Spot 15.01
· 162 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 08:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.25 | 8.80 | 7.53 | +1.00 | 105.1% | 7.5 | 105.1% | +0.00 | — | — | 0.15 | — |
| — | 5.55 | 8.45 | 7.00 | +1.00 | 100.2% | 8 | 100.2% | +0.00 | — | — | 0.01 | — |
| — | 4.65 | 8.60 | 6.62 | +1.00 | 96.1% | 8.5 | 96.1% | +0.00 | — | — | 2.13 | — |
| — | 4.85 | 7.90 | 6.38 | +1.00 | 92.8% | 9 | 92.8% | +0.00 | — | — | 0.02 | — |
| — | 3.65 | 7.60 | 5.62 | +1.00 | 90.1% | 9.5 | 90.1% | +0.00 | — | — | 1.24 | — |
| — | 4.15 | 5.35 | 4.75 | +1.00 | 87.9% | 10 | 87.9% | +0.00 | — | — | 0.01 | — |
| — | 2.64 | 5.25 | 3.94 | +1.00 | 86.1% | 10.5 | 86.1% | -0.00 | — | — | 1.60 | — |
| — | 3.30 | 4.30 | 3.80 | +1.00 | 84.7% | 11 | 84.7% | -0.00 | — | — | 0.08 | — |
| — | 3.05 | 4.45 | 3.75 | +1.00 | 83.6% | 11.5 | 83.6% | -0.00 | — | — | 0.04 | — |
| — | 2.65 | 3.35 | 3.00 | +1.00 | 82.7% | 12 | 82.7% | -0.00 | — | — | 0.01 | — |
| — | 1.86 | 2.65 | 2.25 | +0.99 | 81.5% | 12.5 | 81.5% | -0.01 | — | — | 0.01 | — |
| — | 1.47 | 2.17 | 1.82 | +0.98 | 79.3% | 13 | 79.3% | -0.02 | — | — | 0.03 | — |
| — | 1.41 | 1.77 | 1.59 | +0.94 | 75.7% | 13.5 | 75.7% | -0.06 | 0.04 | 0.02 | 0.05 | — |
| — | 1.04 | 1.20 | 1.12 | +0.86 | 71.0% | 14 | 71.0% | -0.14 | 0.06 | 0.04 | 0.07 | — |
| — | 0.57 | 0.70 | 0.64 | +0.72 | 66.9% | 14.5 | 66.9% | -0.28 | 0.15 | 0.13 | 0.17 | — |
| — | 0.30 | 0.37 | 0.34 | +0.52 | 65.5% | 15 | 65.5% | -0.48 | 0.34 | 0.32 | 0.35 | — |
| — | 0.13 | 0.19 | 0.16 | +0.31 | 67.3% | 15.5 | 67.3% | -0.69 | 0.66 | 0.56 | 0.75 | — |
| — | 0.05 | 0.09 | 0.07 | +0.16 | 71.5% | 16 | 71.5% | -0.84 | 0.98 | 0.75 | 1.22 | — |
| — | 0.02 | 0.05 | 0.04 | +0.09 | 76.6% | 16.5 | 76.6% | -0.91 | 1.58 | 1.27 | 1.89 | — |
| — | 0.02 | 0.10 | 0.06 | +0.05 | 81.4% | 17 | 81.4% | -0.95 | 1.92 | 1.49 | 2.35 | — |
| — | 0.01 | 0.03 | 0.02 | +0.03 | 85.1% | 17.5 | 85.1% | -0.98 | 2.60 | 2.35 | 2.86 | — |
| — | — | 0.03 | — | +0.01 | 87.4% | 18 | 87.4% | -0.99 | 3.26 | 2.27 | 4.25 | — |
| — | — | 0.01 | — | +0.01 | 88.9% | 18.5 | 88.9% | -1.00 | 3.27 | 2.65 | 3.90 | — |
| — | — | 0.01 | — | +0.00 | 90.2% | 19 | 90.2% | -1.00 | 3.96 | 2.76 | 5.15 | — |
| — | — | 0.01 | — | +0.00 | 91.3% | 19.5 | 91.3% | -1.00 | 4.88 | 4.10 | 5.65 | 0 |
| 7,411 | — | 0.01 | — | +0.00 | 92.5% | 20 | 92.5% | -1.00 | 5.17 | 4.65 | 5.70 | — |
| — | — | 0.01 | — | +0.00 | 94.8% | 21 | 94.8% | -1.00 | 5.72 | 5.10 | 6.35 | — |
| — | — | 0.01 | — | +0.00 | 97.2% | 22 | 97.2% | -1.00 | 6.88 | 5.90 | 7.85 | — |
| — | — | 0.01 | — | +0.00 | 98.4% | 22.5 | 98.4% | -1.00 | 7.50 | 7.25 | 7.75 | — |
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.