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 | |
| — | 5.25 | 5.35 | 5.30 | +0.99 | 68.9% | 10 | 68.9% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 4.25 | 4.40 | 4.33 | +0.97 | 62.8% | 11 | 62.8% | -0.03 | 0.04 | 0.03 | 0.05 | — |
| — | 3.75 | 3.90 | 3.83 | +0.95 | 60.1% | 11.5 | 60.1% | -0.05 | 0.06 | 0.04 | 0.07 | — |
| — | 3.30 | 3.40 | 3.35 | +0.93 | 57.8% | 12 | 57.8% | -0.07 | 0.09 | 0.08 | 0.09 | — |
| — | 2.86 | 2.95 | 2.90 | +0.90 | 55.9% | 12.5 | 55.9% | -0.10 | 0.12 | 0.12 | 0.13 | — |
| — | 2.43 | 2.52 | 2.48 | +0.86 | 54.4% | 13 | 54.4% | -0.14 | 0.18 | 0.18 | 0.19 | — |
| — | 2.03 | 2.11 | 2.07 | +0.80 | 53.5% | 13.5 | 53.5% | -0.20 | 0.28 | 0.28 | 0.29 | — |
| — | 1.66 | 1.74 | 1.70 | +0.74 | 52.9% | 14 | 52.9% | -0.26 | 0.41 | 0.41 | 0.42 | — |
| — | 1.35 | 1.41 | 1.38 | +0.66 | 52.7% | 14.5 | 52.7% | -0.34 | 0.60 | 0.59 | 0.61 | — |
| — | 1.08 | 1.13 | 1.10 | +0.58 | 52.8% | 15 | 52.8% | -0.43 | 0.81 | 0.80 | 0.82 | — |
| — | 0.85 | 0.89 | 0.87 | +0.49 | 53.1% | 15.5 | 53.1% | -0.51 | 1.08 | 1.06 | 1.10 | — |
| — | 0.66 | 0.70 | 0.68 | +0.41 | 53.5% | 16 | 53.5% | -0.59 | 1.40 | 1.37 | 1.42 | — |
| — | 0.51 | 0.53 | 0.52 | +0.34 | 54.0% | 16.5 | 54.0% | -0.66 | 1.74 | 1.71 | 1.77 | — |
| — | 0.39 | 0.41 | 0.40 | +0.28 | 54.7% | 17 | 54.7% | -0.73 | 2.12 | 2.09 | 2.15 | — |
| — | 0.30 | 0.33 | 0.32 | +0.23 | 55.5% | 17.5 | 55.5% | -0.78 | 2.53 | 2.50 | 2.56 | — |
| — | 0.23 | 0.24 | 0.23 | +0.18 | 56.3% | 18 | 56.3% | -0.83 | 2.99 | 2.93 | 3.05 | — |
| — | 0.18 | 0.20 | 0.19 | +0.15 | 57.3% | 18.5 | 57.3% | -0.86 | 3.40 | 3.35 | 3.45 | — |
| — | 0.13 | 0.15 | 0.14 | +0.12 | 58.3% | 19 | 58.3% | -0.89 | 3.88 | 3.80 | 3.95 | — |
| — | 0.11 | 0.12 | 0.12 | +0.10 | 59.4% | 19.5 | 59.4% | -0.92 | 4.35 | 4.30 | 4.40 | — |
| — | 0.08 | 0.09 | 0.09 | +0.08 | 60.5% | 20 | 60.5% | -0.93 | 4.83 | 4.75 | 4.90 | — |
| — | 0.06 | 0.08 | 0.07 | +0.06 | 61.7% | 20.5 | 61.7% | -0.95 | 5.30 | 5.25 | 5.35 | — |
| — | 0.05 | 0.07 | 0.06 | +0.05 | 62.9% | 21 | 62.9% | -0.96 | 5.80 | 5.75 | 5.85 | — |
| — | 0.04 | 0.07 | 0.06 | +0.04 | 64.1% | 21.5 | 64.1% | -0.97 | 6.28 | 6.20 | 6.35 | — |
| — | 0.04 | 0.05 | 0.04 | +0.04 | 65.3% | 22 | 65.3% | -0.98 | 6.78 | 6.70 | 6.85 | — |
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.