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 | |
| — | 7.00 | 7.15 | 7.08 | +1.00 | 120.1% | 8 | 120.1% | +0.00 | — | — | 0.02 | — |
| — | 6.00 | 6.15 | 6.08 | +1.00 | 106.1% | 9 | 106.1% | +0.00 | — | — | 0.01 | — |
| — | 5.00 | 5.15 | 5.08 | +1.00 | 93.8% | 10 | 93.8% | +0.00 | — | — | 0.01 | — |
| — | 4.05 | 4.15 | 4.10 | +1.00 | 83.3% | 11 | 83.3% | -0.00 | — | — | 0.01 | — |
| — | 3.50 | 3.65 | 3.58 | +1.00 | 78.8% | 11.5 | 78.8% | -0.00 | — | — | 0.03 | — |
| — | 3.05 | 3.15 | 3.10 | +1.00 | 74.7% | 12 | 74.7% | -0.00 | — | — | 0.01 | — |
| — | 2.54 | 2.65 | 2.60 | +0.99 | 71.2% | 12.5 | 71.2% | -0.01 | — | — | 0.01 | — |
| — | 2.01 | 2.15 | 2.08 | +0.97 | 70.2% | 13 | 70.2% | -0.03 | — | — | 0.01 | — |
| — | 1.56 | 1.65 | 1.60 | +0.87 | 76.8% | 13.5 | 76.8% | -0.13 | — | — | 0.01 | — |
| — | 1.07 | 1.13 | 1.10 | +0.65 | 82.5% | 14 | 82.5% | -0.35 | 0.01 | 0.01 | 0.02 | — |
| — | 0.59 | 0.63 | 0.61 | +0.33 | 71.2% | 14.5 | 71.2% | -0.67 | 0.04 | 0.03 | 0.04 | — |
| — | 0.22 | 0.23 | 0.23 | +0.13 | 61.2% | 15 | 61.2% | -0.88 | 0.15 | 0.14 | 0.16 | — |
| — | 0.05 | 0.06 | 0.06 | +0.06 | 60.0% | 15.5 | 60.0% | -0.94 | 0.47 | 0.45 | 0.49 | — |
| — | — | 0.01 | — | +0.03 | 59.5% | 16 | 59.5% | -0.97 | 0.93 | 0.90 | 0.96 | — |
| — | — | 0.01 | — | +0.01 | 58.9% | 16.5 | 58.9% | -1.00 | 1.42 | 1.39 | 1.45 | — |
| — | — | 0.01 | — | — | — | 17 | 59.0% | -1.00 | 1.92 | 1.89 | 1.95 | — |
| — | — | 0.01 | — | — | — | 17.5 | 59.3% | -1.00 | 2.40 | 2.36 | 2.45 | — |
| — | — | 0.01 | — | — | — | 18 | 60.0% | -1.00 | 2.92 | 2.88 | 2.96 | — |
| — | — | 0.01 | — | +0.00 | 60.9% | 18.5 | 60.9% | -1.00 | 3.42 | 3.35 | 3.50 | — |
| — | — | 0.01 | — | +0.00 | 62.1% | 19 | 62.1% | -1.00 | 3.90 | 3.85 | 3.95 | — |
| — | — | 0.01 | — | — | — | 19.5 | 63.5% | -1.00 | 4.42 | 4.35 | 4.50 | — |
| — | — | 0.01 | — | +0.00 | 65.1% | 20 | 65.1% | -1.00 | 4.92 | 4.85 | 5.00 | — |
| — | — | 0.01 | — | +0.00 | 66.9% | 20.5 | — | — | 5.42 | 5.35 | 5.50 | — |
| — | — | 0.01 | — | — | — | 21 | — | — | 5.92 | 5.85 | 6.00 | — |
| — | — | 0.01 | — | — | — | 21.5 | — | — | 6.42 | 6.35 | 6.50 | — |
| — | — | 0.01 | — | — | — | 22 | 73.1% | -1.00 | 6.92 | 6.85 | 7.00 | — |
| — | — | 0.01 | — | +0.00 | 75.4% | 22.5 | 75.4% | -1.00 | 7.42 | 7.35 | 7.50 | — |
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.