Spot 15.20
· 198 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 00:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.15 | 7.35 | 7.25 | +1.00 | 105.7% | 8 | 105.7% | +0.00 | — | — | 0.02 | — |
| — | 6.15 | 6.35 | 6.25 | +1.00 | 92.3% | 9 | — | — | — | — | 0.03 | — |
| — | 5.15 | 5.35 | 5.25 | — | — | 10 | 80.9% | +0.00 | — | — | 0.01 | — |
| — | 4.10 | 4.35 | 4.22 | — | — | 11 | 71.7% | -0.00 | — | — | 0.01 | — |
| — | 3.65 | 3.85 | 3.75 | +1.00 | 67.9% | 11.5 | 67.9% | -0.00 | — | — | 0.01 | — |
| — | 3.15 | 3.35 | 3.25 | +1.00 | 64.5% | 12 | — | — | — | — | 0.01 | — |
| — | 2.69 | 2.82 | 2.75 | +1.00 | 61.3% | 12.5 | — | — | — | — | 0.01 | — |
| — | 2.18 | 2.32 | 2.25 | — | — | 13 | — | — | — | — | 0.01 | — |
| — | 1.67 | 1.82 | 1.75 | +0.99 | 51.2% | 13.5 | — | — | — | — | 0.01 | — |
| — | 1.20 | 1.30 | 1.25 | — | — | 14 | — | — | 0.01 | 0.01 | 0.02 | — |
| — | 0.75 | 0.81 | 0.78 | — | — | 14.5 | — | — | 0.04 | 0.03 | 0.04 | — |
| — | 0.40 | 0.41 | 0.41 | — | — | 15 | — | — | 0.16 | 0.15 | 0.17 | — |
| — | 0.17 | 0.18 | 0.17 | — | — | 15.5 | — | — | 0.43 | 0.42 | 0.45 | — |
| — | 0.07 | 0.08 | 0.07 | +0.17 | 49.4% | 16 | — | — | 0.84 | 0.82 | 0.86 | — |
| — | 0.03 | 0.04 | 0.04 | — | — | 16.5 | 54.4% | -0.92 | 1.30 | 1.28 | 1.32 | — |
| — | 0.02 | 0.03 | 0.03 | — | — | 17 | — | — | 1.79 | 1.76 | 1.83 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 17.5 | — | — | 2.29 | 2.25 | 2.33 | — |
| — | — | 0.01 | — | — | — | 18 | — | — | 2.75 | 2.69 | 2.81 | — |
| — | — | 0.01 | — | — | — | 18.5 | — | — | 3.30 | 3.25 | 3.35 | — |
| — | — | 0.01 | — | — | — | 19 | — | — | 3.80 | 3.70 | 3.90 | — |
| — | — | 0.01 | — | — | — | 19.5 | — | — | 4.28 | 4.15 | 4.40 | — |
| — | — | 0.01 | — | +0.00 | 59.5% | 20 | — | — | 4.80 | 4.70 | 4.90 | — |
| — | — | 0.01 | — | — | — | 20.5 | 60.2% | -1.00 | 5.25 | 5.15 | 5.35 | — |
| — | — | 0.01 | — | +0.00 | 61.4% | 21 | 61.4% | -1.00 | 5.75 | 5.65 | 5.85 | — |
| 938 | — | 0.01 | — | +0.00 | 62.8% | 21.5 | 62.8% | -1.00 | 6.25 | 6.15 | 6.35 | 0 |
| — | — | 0.01 | — | +0.00 | 64.3% | 22 | 64.3% | -1.00 | 6.75 | 6.65 | 6.85 | — |
| — | — | 0.01 | — | +0.00 | 65.9% | 22.5 | 65.9% | -1.00 | 7.25 | 7.15 | 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.