Spot 15.10
· 200 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 23:39 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | — | — | — | — | — | 9 | — | — | — | — | — | — |
| — | 5.05 | 6.50 | 5.78 | +0.96 | 75.8% | 10 | 75.8% | -0.03 | 0.03 | 0.01 | 0.04 | — |
| — | 4.10 | 4.25 | 4.17 | +0.93 | 69.0% | 11 | — | — | 0.06 | 0.04 | 0.08 | — |
| — | 3.65 | 3.80 | 3.73 | — | — | 11.5 | 66.6% | -0.11 | 0.08 | 0.07 | 0.09 | — |
| — | 3.20 | 3.35 | 3.27 | +0.85 | 64.7% | 12 | — | — | 0.12 | 0.10 | 0.13 | — |
| — | 2.77 | 2.88 | 2.83 | +0.80 | 63.2% | 12.5 | 63.2% | -0.20 | 0.17 | 0.17 | 0.18 | — |
| — | 2.35 | 2.47 | 2.41 | +0.73 | 61.8% | 13 | 61.8% | -0.27 | 0.26 | 0.25 | 0.27 | — |
| — | 1.96 | 2.07 | 2.02 | +0.66 | 60.7% | 13.5 | 60.7% | -0.34 | 0.36 | 0.36 | 0.37 | — |
| — | 1.63 | 1.71 | 1.67 | +0.58 | 59.8% | 14 | 59.8% | -0.42 | 0.52 | 0.50 | 0.53 | — |
| — | 1.30 | 1.39 | 1.34 | +0.49 | 59.0% | 14.5 | 59.0% | -0.51 | 0.71 | 0.68 | 0.74 | — |
| — | 1.04 | 1.09 | 1.06 | +0.41 | 58.4% | 15 | 58.4% | -0.59 | 0.92 | 0.89 | 0.95 | — |
| — | 0.81 | 0.85 | 0.83 | +0.34 | 57.9% | 15.5 | 57.9% | -0.66 | 1.20 | 1.15 | 1.25 | — |
| — | 0.62 | 0.70 | 0.66 | +0.28 | 57.5% | 16 | 57.5% | -0.73 | 1.49 | 1.42 | 1.55 | — |
| — | 0.45 | 0.51 | 0.48 | +0.22 | 57.4% | 16.5 | 57.4% | -0.79 | 1.82 | 1.76 | 1.88 | — |
| — | 0.35 | 0.36 | 0.35 | +0.17 | 57.4% | 17 | — | — | 2.23 | 2.17 | 2.28 | — |
| — | 0.26 | 0.28 | 0.27 | — | — | 17.5 | — | — | 2.62 | 2.55 | 2.69 | — |
| — | 0.19 | 0.21 | 0.20 | — | — | 18 | — | — | 3.08 | 3.00 | 3.15 | — |
| — | 0.14 | 0.15 | 0.14 | — | — | 18.5 | — | — | 3.52 | 3.45 | 3.60 | — |
| — | 0.10 | 0.12 | 0.11 | +0.07 | 59.2% | 19 | 59.2% | -0.94 | 3.98 | 3.90 | 4.05 | — |
| — | 0.07 | 0.09 | 0.08 | +0.06 | 60.2% | 19.5 | 60.2% | -0.95 | 4.47 | 4.40 | 4.55 | — |
| — | 0.06 | 0.07 | 0.07 | +0.05 | 61.3% | 20 | 61.3% | -0.96 | 4.92 | 4.85 | 5.00 | — |
| — | 0.03 | 0.07 | 0.05 | +0.04 | 62.6% | 20.5 | 62.6% | -0.97 | 5.42 | 5.35 | 5.50 | — |
| — | 0.03 | 0.08 | 0.06 | +0.03 | 63.9% | 21 | 63.9% | -0.98 | 5.92 | 5.85 | 6.00 | — |
| — | 0.02 | 0.04 | 0.03 | +0.03 | 65.4% | 21.5 | 65.4% | -0.99 | 6.92 | 6.35 | 7.50 | — |
| — | 0.03 | 0.04 | 0.04 | +0.02 | 66.9% | 22 | 66.9% | -0.99 | 7.42 | 6.85 | 8.00 | — |
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.