Spot 15.80
· 208 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 00:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.70 | 6.90 | 6.80 | +1.00 | 78.1% | 9 | 78.1% | -0.00 | — | — | 0.05 | — |
| — | 5.70 | 5.90 | 5.80 | +1.00 | 72.2% | 10 | 72.2% | -0.00 | — | — | 0.03 | — |
| — | 4.70 | 4.90 | 4.80 | +1.00 | 66.1% | 11 | 66.1% | -0.00 | — | — | 0.02 | — |
| — | 4.20 | 4.40 | 4.30 | +1.00 | 63.3% | 11.5 | 63.3% | -0.00 | — | — | 0.02 | — |
| — | 3.75 | 3.90 | 3.83 | +0.99 | 60.5% | 12 | 60.5% | -0.01 | — | — | 0.02 | — |
| — | 3.25 | 3.45 | 3.35 | +0.98 | 57.3% | 12.5 | 57.3% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 2.75 | 2.94 | 2.85 | +0.97 | 53.4% | 13 | 53.4% | -0.03 | 0.02 | 0.01 | 0.03 | — |
| — | 2.26 | 2.47 | 2.37 | +0.96 | 49.2% | 13.5 | 49.2% | -0.04 | 0.03 | 0.02 | 0.03 | — |
| — | 1.80 | 1.93 | 1.86 | +0.92 | 45.3% | 14 | 45.3% | -0.08 | 0.04 | 0.04 | 0.05 | — |
| — | 1.39 | 1.47 | 1.43 | +0.87 | 42.0% | 14.5 | 42.0% | -0.13 | 0.10 | 0.09 | 0.10 | — |
| — | 0.98 | 1.05 | 1.01 | +0.77 | 39.7% | 15 | 39.7% | -0.23 | 0.17 | 0.17 | 0.18 | — |
| — | 0.64 | 0.69 | 0.67 | +0.62 | 38.8% | 15.5 | 38.8% | -0.38 | 0.33 | 0.32 | 0.33 | — |
| — | 0.40 | 0.41 | 0.41 | +0.46 | 38.8% | 16 | 38.8% | -0.54 | 0.57 | 0.56 | 0.58 | — |
| — | 0.22 | 0.23 | 0.23 | +0.31 | 38.9% | 16.5 | 38.9% | -0.70 | 0.89 | 0.86 | 0.92 | — |
| — | 0.12 | 0.13 | 0.12 | +0.19 | 39.9% | 17 | 39.9% | -0.81 | 1.30 | 1.27 | 1.33 | 3,506 |
| — | 0.07 | 0.08 | 0.07 | +0.12 | 42.2% | 17.5 | 42.2% | -0.89 | 1.77 | 1.68 | 1.86 | — |
| — | 0.04 | 0.05 | 0.04 | +0.08 | 45.4% | 18 | 45.4% | -0.93 | — | — | — | — |
| — | 0.03 | 0.04 | 0.04 | +0.06 | 49.0% | 18.5 | 49.0% | -0.95 | 2.72 | 2.66 | 2.78 | — |
| — | 0.02 | 0.03 | 0.03 | +0.04 | 52.8% | 19 | 52.8% | -0.97 | 3.20 | 3.10 | 3.30 | — |
| — | 0.02 | 0.03 | 0.03 | +0.03 | 56.6% | 19.5 | 56.6% | -0.98 | 3.67 | 3.55 | 3.80 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 60.3% | 20 | 60.3% | -0.98 | 4.17 | 4.05 | 4.30 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 63.8% | 20.5 | 63.8% | -0.99 | 4.70 | 4.60 | 4.80 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 67.2% | 21 | 67.2% | -0.99 | 5.20 | 5.10 | 5.30 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 70.3% | 21.5 | 70.3% | -0.99 | 5.70 | 5.60 | 5.80 | — |
| — | — | 0.01 | — | +0.01 | 73.5% | 22 | 73.5% | -1.00 | 6.20 | 6.10 | 6.30 | — |
| — | — | 0.03 | — | +0.01 | 78.1% | 22.5 | 78.1% | -1.00 | 6.70 | 6.60 | 6.80 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 81.9% | 23 | 81.9% | -1.00 | 7.20 | 7.10 | 7.30 | — |
| — | — | 0.08 | — | +0.01 | 84.0% | 23.5 | 84.0% | -1.00 | 7.70 | 7.60 | 7.80 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.