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 | |
| — | 5.40 | 6.35 | 5.88 | +0.99 | 78.2% | 10 | 78.2% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 4.85 | 4.95 | 4.90 | +0.98 | 69.3% | 11 | 69.3% | -0.02 | 0.03 | 0.02 | 0.04 | — |
| — | 4.35 | 4.45 | 4.40 | +0.97 | 66.0% | 11.5 | 66.0% | -0.03 | 0.04 | 0.03 | 0.06 | — |
| — | 3.85 | 3.95 | 3.90 | +0.95 | 63.3% | 12 | 63.3% | -0.05 | 0.06 | 0.05 | 0.07 | — |
| — | 3.40 | 3.50 | 3.45 | +0.93 | 61.2% | 12.5 | 61.2% | -0.07 | 0.09 | 0.08 | 0.09 | — |
| — | 2.95 | 3.05 | 3.00 | +0.90 | 59.5% | 13 | 59.5% | -0.10 | 0.13 | 0.12 | 0.14 | — |
| — | 2.52 | 2.59 | 2.56 | +0.86 | 58.1% | 13.5 | 58.1% | -0.14 | 0.20 | 0.19 | 0.20 | — |
| — | 2.12 | 2.18 | 2.15 | +0.81 | 57.1% | 14 | 57.1% | -0.19 | 0.29 | 0.29 | 0.30 | — |
| — | 1.75 | 1.81 | 1.78 | +0.74 | 56.3% | 14.5 | 56.3% | -0.26 | 0.41 | 0.41 | 0.42 | — |
| — | 1.41 | 1.46 | 1.44 | +0.67 | 55.7% | 15 | 55.7% | -0.33 | 0.58 | 0.57 | 0.59 | — |
| — | 1.12 | 1.17 | 1.15 | +0.59 | 55.2% | 15.5 | 55.2% | -0.41 | 0.79 | 0.78 | 0.80 | — |
| — | 0.88 | 0.90 | 0.89 | +0.51 | 55.0% | 16 | 55.0% | -0.50 | 1.04 | 1.03 | 1.06 | — |
| — | 0.66 | 0.71 | 0.69 | +0.43 | 55.0% | 16.5 | 55.0% | -0.58 | 1.32 | 1.30 | 1.35 | — |
| — | 0.51 | 0.53 | 0.52 | +0.35 | 55.0% | 17 | 55.0% | -0.65 | 1.66 | 1.63 | 1.69 | — |
| — | 0.38 | 0.40 | 0.39 | +0.28 | 55.3% | 17.5 | 55.3% | -0.72 | 2.03 | 2.00 | 2.06 | — |
| — | 0.29 | 0.30 | 0.29 | +0.23 | 55.6% | 18 | 55.6% | -0.78 | 2.43 | 2.40 | 2.46 | — |
| — | 0.21 | 0.23 | 0.22 | +0.18 | 56.2% | 18.5 | 56.2% | -0.83 | 2.86 | 2.83 | 2.89 | — |
| — | 0.16 | 0.17 | 0.17 | +0.14 | 56.9% | 19 | 56.9% | -0.87 | 3.30 | 3.25 | 3.35 | — |
| — | 0.12 | 0.13 | 0.12 | +0.11 | 57.7% | 19.5 | 57.7% | -0.90 | 3.75 | 3.70 | 3.80 | — |
| — | 0.09 | 0.10 | 0.10 | +0.09 | 58.7% | 20 | 58.7% | -0.92 | 4.25 | 4.20 | 4.30 | — |
| — | 0.07 | 0.08 | 0.07 | +0.07 | 59.9% | 20.5 | 59.9% | -0.94 | 4.72 | 4.65 | 4.80 | — |
| — | 0.05 | 0.07 | 0.06 | +0.06 | 61.1% | 21 | 61.1% | -0.96 | 5.30 | 5.15 | 5.45 | — |
| — | 0.04 | 0.06 | 0.05 | +0.05 | 62.3% | 21.5 | 62.3% | -0.97 | 5.70 | 5.65 | 5.75 | — |
| — | 0.04 | 0.05 | 0.04 | +0.04 | 63.6% | 22 | 63.6% | -0.98 | 6.20 | 6.15 | 6.25 | — |
| — | 0.02 | 0.04 | 0.03 | +0.03 | 66.2% | 23 | 66.2% | -0.99 | 7.80 | 6.95 | 8.65 | — |
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.