Spot 15.24
· 198 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 04:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 5.25 | 5.35 | 5.30 | +0.99 | 69.6% | 10 | 69.6% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 4.25 | 4.40 | 4.33 | +0.97 | 63.5% | 11 | 63.5% | -0.03 | 0.04 | 0.03 | 0.05 | — |
| — | 3.80 | 3.90 | 3.85 | +0.96 | 61.1% | 11.5 | 61.1% | -0.05 | 0.06 | 0.04 | 0.07 | — |
| — | 3.30 | 3.40 | 3.35 | +0.93 | 59.0% | 12 | 59.0% | -0.07 | 0.09 | 0.08 | 0.09 | — |
| — | 2.88 | 2.94 | 2.91 | +0.90 | 57.3% | 12.5 | 57.3% | -0.10 | 0.13 | 0.12 | 0.14 | — |
| — | 2.45 | 2.51 | 2.48 | +0.86 | 56.0% | 13 | 56.0% | -0.14 | 0.20 | 0.19 | 0.20 | — |
| — | 2.04 | 2.10 | 2.07 | +0.80 | 55.0% | 13.5 | 55.0% | -0.20 | 0.28 | 0.26 | 0.30 | — |
| — | 1.68 | 1.73 | 1.71 | +0.74 | 54.3% | 14 | 54.3% | -0.26 | 0.42 | 0.41 | 0.43 | — |
| — | 1.35 | 1.41 | 1.38 | +0.66 | 54.0% | 14.5 | 54.0% | -0.34 | 0.61 | 0.59 | 0.63 | — |
| — | 1.08 | 1.13 | 1.10 | +0.58 | 53.8% | 15 | 53.8% | -0.42 | 0.82 | 0.81 | 0.83 | — |
| — | 0.85 | 0.87 | 0.86 | +0.50 | 53.8% | 15.5 | 53.8% | -0.51 | 1.08 | 1.07 | 1.09 | — |
| — | 0.64 | 0.69 | 0.67 | +0.42 | 53.9% | 16 | 53.9% | -0.59 | 1.40 | 1.37 | 1.42 | — |
| — | 0.48 | 0.52 | 0.50 | +0.34 | 54.2% | 16.5 | 54.2% | -0.66 | 1.73 | 1.70 | 1.75 | — |
| — | 0.38 | 0.39 | 0.39 | +0.28 | 54.6% | 17 | 54.6% | -0.73 | 2.11 | 2.08 | 2.14 | — |
| — | 0.28 | 0.30 | 0.29 | +0.22 | 55.1% | 17.5 | 55.1% | -0.78 | 2.50 | 2.47 | 2.53 | — |
| — | 0.21 | 0.23 | 0.22 | +0.18 | 55.7% | 18 | 55.7% | -0.83 | 2.94 | 2.91 | 2.96 | 116 |
| — | 0.16 | 0.17 | 0.17 | +0.14 | 56.5% | 18.5 | 56.5% | -0.87 | 3.40 | 3.35 | 3.45 | — |
| — | 0.12 | 0.13 | 0.12 | +0.11 | 57.4% | 19 | 57.4% | -0.90 | 3.85 | 3.80 | 3.90 | — |
| — | 0.08 | 0.11 | 0.10 | +0.09 | 58.4% | 19.5 | 58.4% | -0.92 | 4.33 | 4.25 | 4.40 | — |
| — | 0.07 | 0.08 | 0.07 | +0.07 | 59.5% | 20 | 59.5% | -0.94 | 4.80 | 4.75 | 4.85 | — |
| — | 0.05 | 0.07 | 0.06 | +0.06 | 60.7% | 20.5 | 60.7% | -0.96 | 5.30 | 5.25 | 5.35 | — |
| — | 0.05 | 0.06 | 0.06 | +0.05 | 61.9% | 21 | 61.9% | -0.97 | 5.78 | 5.70 | 5.85 | — |
| — | 0.04 | 0.06 | 0.05 | +0.04 | 63.1% | 21.5 | 63.1% | -0.98 | 6.28 | 6.20 | 6.35 | — |
| — | 0.03 | 0.05 | 0.04 | +0.03 | 64.4% | 22 | 64.4% | -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.