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 | |
| — | 7.85 | 8.25 | 8.05 | +0.98 | 68.0% | 8 | 68.0% | -0.02 | 0.05 | 0.02 | 0.08 | — |
| — | 6.80 | 7.10 | 6.95 | +0.97 | 62.7% | 9 | 62.7% | -0.03 | 0.05 | 0.04 | 0.06 | — |
| — | 5.95 | 6.10 | 6.03 | +0.96 | 58.6% | 10 | 58.6% | -0.04 | 0.10 | 0.09 | 0.10 | — |
| — | 4.95 | 5.20 | 5.08 | +0.93 | 55.4% | 11 | 55.4% | -0.07 | 0.17 | 0.16 | 0.18 | — |
| — | 4.10 | 4.35 | 4.22 | +0.88 | 53.1% | 12 | 53.1% | -0.12 | 0.29 | 0.28 | 0.31 | — |
| — | 3.35 | 3.55 | 3.45 | +0.82 | 51.5% | 13 | 51.5% | -0.18 | 0.48 | 0.47 | 0.49 | — |
| — | 2.70 | 2.80 | 2.75 | +0.74 | 50.6% | 14 | 50.6% | -0.26 | 0.78 | 0.75 | 0.80 | — |
| — | 2.10 | 2.15 | 2.12 | +0.65 | 50.1% | 15 | 50.1% | -0.36 | 1.15 | 1.14 | 1.15 | — |
| — | 1.62 | 1.64 | 1.63 | +0.55 | 49.8% | 16 | 49.8% | -0.46 | 1.65 | 1.62 | 1.67 | — |
| — | 1.22 | 1.24 | 1.23 | +0.46 | 49.8% | 17 | 49.8% | -0.55 | 2.23 | 2.20 | 2.26 | — |
| — | 0.91 | 0.92 | 0.92 | +0.37 | 49.9% | 18 | 49.9% | -0.64 | 2.92 | 2.88 | 2.96 | — |
| — | 0.67 | 0.69 | 0.68 | +0.30 | 50.2% | 19 | 50.2% | -0.72 | 3.73 | 3.65 | 3.80 | — |
| — | 0.50 | 0.52 | 0.51 | +0.24 | 50.8% | 20 | 50.8% | -0.78 | 4.55 | 4.45 | 4.65 | — |
| — | 0.37 | 0.39 | 0.38 | +0.19 | 51.6% | 21 | 51.6% | -0.84 | 5.42 | 5.35 | 5.50 | — |
| — | 0.29 | 0.30 | 0.29 | +0.15 | 52.6% | 22 | 52.6% | -0.88 | 6.35 | 6.30 | 6.40 | — |
| — | 0.23 | 0.24 | 0.23 | — | — | 23 | — | — | 7.28 | 7.20 | 7.35 | — |
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.