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 | |
| — | 6.05 | 6.20 | 6.12 | +1.00 | 81.4% | 9 | 81.4% | -0.00 | — | — | 0.04 | — |
| — | 5.05 | 5.20 | 5.12 | +1.00 | 72.4% | 10 | 72.4% | -0.00 | — | — | 0.02 | — |
| — | 4.05 | 4.20 | 4.12 | +0.98 | 64.7% | 11 | 64.7% | -0.02 | — | — | 0.01 | — |
| — | 3.55 | 3.70 | 3.62 | +0.97 | 61.4% | 11.5 | 61.4% | -0.03 | — | — | 0.01 | — |
| — | 3.05 | 3.20 | 3.12 | +0.95 | 58.5% | 12 | 58.5% | -0.05 | — | — | 0.01 | — |
| — | 2.57 | 2.68 | 2.62 | +0.92 | 55.8% | 12.5 | 55.8% | -0.08 | — | — | 0.02 | — |
| — | 2.07 | 2.19 | 2.13 | +0.86 | 53.3% | 13 | 53.3% | -0.14 | 0.04 | 0.01 | 0.06 | — |
| — | 1.60 | 1.71 | 1.66 | +0.75 | 50.8% | 13.5 | 50.8% | -0.25 | 0.03 | 0.02 | 0.04 | — |
| — | 1.14 | 1.22 | 1.18 | +0.60 | 48.3% | 14 | 48.3% | -0.40 | 0.07 | 0.07 | 0.08 | — |
| — | 0.75 | 0.80 | 0.78 | +0.42 | 46.2% | 14.5 | 46.2% | -0.59 | 0.18 | 0.17 | 0.19 | — |
| — | 0.44 | 0.46 | 0.45 | +0.25 | 45.0% | 15 | 45.0% | -0.75 | 0.36 | 0.34 | 0.38 | — |
| — | 0.23 | 0.24 | 0.23 | +0.15 | 44.7% | 15.5 | 44.7% | -0.86 | 0.66 | 0.64 | 0.67 | — |
| — | 0.10 | 0.11 | 0.10 | +0.09 | 45.4% | 16 | 45.4% | -0.91 | 1.01 | 0.97 | 1.05 | — |
| — | 0.04 | 0.06 | 0.05 | +0.06 | 47.5% | 16.5 | 47.5% | -0.94 | 1.45 | 1.41 | 1.48 | — |
| — | 0.02 | 0.03 | 0.03 | +0.05 | 50.7% | 17 | 50.7% | -0.95 | 1.91 | 1.87 | 1.95 | — |
| — | 0.01 | 0.02 | 0.01 | +0.04 | 54.4% | 17.5 | 54.4% | -0.97 | 2.42 | 2.36 | 2.47 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 57.3% | 18 | 57.3% | -0.97 | 2.91 | 2.86 | 2.96 | — |
| — | — | 0.01 | — | +0.02 | 58.2% | 18.5 | 58.2% | -0.98 | 3.42 | 3.35 | 3.50 | — |
| — | — | 0.01 | — | — | — | 19 | — | — | 3.92 | 3.85 | 4.00 | — |
| — | — | 0.01 | — | +0.01 | 57.6% | 19.5 | 57.6% | -1.00 | 4.42 | 4.35 | 4.50 | — |
| — | — | 0.01 | — | +0.01 | 57.4% | 20 | 57.4% | -1.00 | 4.92 | 4.85 | 5.00 | — |
| — | — | 0.01 | — | +0.00 | 57.7% | 20.5 | 57.7% | -1.00 | 5.42 | 5.35 | 5.50 | — |
| — | — | 0.01 | — | +0.00 | 58.3% | 21 | 58.3% | -1.00 | 5.90 | 5.80 | 6.00 | — |
| — | — | 0.01 | — | — | — | 21.5 | 59.3% | -1.00 | 6.40 | 6.30 | 6.50 | — |
| — | — | 0.01 | — | — | — | 22 | — | — | 6.90 | 6.80 | 7.00 | — |
| — | — | 0.03 | — | — | — | 22.5 | 61.9% | -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.