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 | |
| — | 7.05 | 9.55 | 8.30 | +1.00 | 99.2% | 7.5 | 99.2% | -0.00 | — | — | 1.39 | — |
| — | 6.75 | 9.10 | 7.92 | +1.00 | 94.0% | 8 | 94.0% | -0.00 | — | — | 0.02 | — |
| — | 4.65 | 8.60 | 6.62 | +1.00 | 89.3% | 8.5 | 89.3% | -0.00 | — | — | 2.13 | — |
| — | 5.00 | 8.10 | 6.55 | +1.00 | 85.2% | 9 | 85.2% | -0.00 | — | — | 0.02 | — |
| — | 5.40 | 7.60 | 6.50 | +1.00 | 81.7% | 9.5 | 81.7% | -0.00 | — | — | 1.00 | — |
| — | 4.75 | 7.10 | 5.92 | +1.00 | 79.1% | 10 | 79.1% | -0.00 | — | — | 0.95 | — |
| — | 3.85 | 5.40 | 4.62 | +1.00 | 77.3% | 10.5 | 77.3% | -0.00 | — | — | 0.10 | — |
| — | 3.35 | 4.70 | 4.03 | +0.99 | 76.2% | 11 | 76.2% | -0.01 | — | — | 0.10 | — |
| — | 2.70 | 4.20 | 3.45 | +0.99 | 75.2% | 11.5 | 75.2% | -0.01 | — | — | 0.52 | — |
| — | 2.00 | 3.65 | 2.83 | +0.97 | 73.3% | 12 | 73.3% | -0.03 | 0.06 | 0.02 | 0.10 | — |
| — | 2.25 | 2.91 | 2.58 | +0.95 | 69.7% | 12.5 | 69.7% | -0.05 | — | — | 0.03 | — |
| — | 1.92 | 2.44 | 2.18 | +0.92 | 65.8% | 13 | 65.8% | -0.08 | 0.06 | 0.04 | 0.07 | — |
| — | 1.00 | 1.72 | 1.36 | +0.86 | 62.2% | 13.5 | 62.2% | -0.14 | 0.10 | 0.09 | 0.12 | — |
| — | 1.10 | 1.33 | 1.22 | +0.78 | 59.8% | 14 | 59.8% | -0.22 | 0.18 | 0.16 | 0.21 | — |
| — | 0.76 | 0.90 | 0.83 | +0.66 | 58.6% | 14.5 | 58.6% | -0.34 | 0.36 | 0.30 | 0.43 | — |
| — | 0.56 | 0.63 | 0.59 | +0.53 | 58.3% | 15 | 58.3% | -0.47 | 0.57 | 0.51 | 0.64 | — |
| — | 0.29 | 0.44 | 0.36 | — | — | 15.5 | — | — | 0.89 | 0.80 | 0.97 | — |
| — | 0.23 | 0.26 | 0.24 | — | — | 16 | — | — | 1.22 | 1.09 | 1.34 | — |
| — | 0.11 | 0.15 | 0.13 | — | — | 16.5 | — | — | 1.60 | 1.41 | 1.80 | — |
| — | 0.03 | 0.12 | 0.07 | — | — | 17 | — | — | 2.08 | 1.78 | 2.38 | — |
| — | 0.04 | 0.07 | 0.06 | — | — | 17.5 | — | — | 2.75 | 2.20 | 3.30 | — |
| — | 0.02 | 0.06 | 0.04 | +0.05 | 65.1% | 18 | 65.1% | -0.95 | 3.10 | 1.99 | 4.20 | — |
| — | — | 0.09 | — | +0.03 | 66.7% | 18.5 | 66.7% | -0.97 | 3.72 | 2.89 | 4.55 | — |
| — | — | 0.26 | — | +0.02 | 68.4% | 19 | — | — | 4.30 | 3.65 | 4.95 | — |
| — | — | 0.25 | — | +0.01 | 70.0% | 19.5 | 70.0% | -0.99 | 5.22 | 4.10 | 6.35 | — |
| — | — | 0.25 | — | +0.01 | 71.5% | 20 | 71.5% | -1.00 | 5.45 | 4.65 | 6.25 | — |
| — | — | 1.15 | — | +0.01 | 73.1% | 20.5 | 73.1% | -1.00 | 5.78 | 4.65 | 6.90 | — |
| — | — | 0.05 | — | +0.00 | 74.6% | 21 | 74.6% | -1.00 | 6.40 | 5.55 | 7.25 | — |
| — | — | 0.75 | — | +0.00 | 76.1% | 21.5 | 76.1% | -1.00 | 6.83 | 6.15 | 7.50 | — |
| — | — | 0.75 | — | +0.00 | 77.6% | 22 | 77.6% | -1.00 | 7.30 | 6.65 | 7.95 | — |
| — | — | 0.37 | — | +0.00 | 79.1% | 22.5 | 79.1% | -1.00 | 7.62 | 6.50 | 8.75 | — |
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.