Spot 15.94
· 216 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 04:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 4.55 | 7.40 | 5.97 | +0.97 | 88.1% | 10 | 88.1% | -0.03 | — | — | 1.40 | — |
| — | 3.00 | 6.90 | 4.95 | +0.96 | 78.7% | 11 | 78.7% | -0.04 | — | — | 1.00 | — |
| — | 2.09 | 5.55 | 3.82 | +0.92 | 73.8% | 12 | 73.8% | -0.08 | — | — | 0.95 | — |
| — | 2.40 | 4.90 | 3.65 | +0.89 | 72.6% | 12.5 | 72.6% | -0.11 | — | — | 0.88 | — |
| — | 1.95 | 4.55 | 3.25 | +0.86 | 72.3% | 13 | 72.3% | -0.14 | — | — | 1.20 | — |
| — | 1.58 | 4.15 | 2.87 | +0.81 | 72.6% | 13.5 | 72.6% | -0.19 | 0.90 | 0.13 | 1.66 | — |
| — | 2.19 | 2.71 | 2.45 | +0.76 | 73.5% | 14 | 73.5% | -0.24 | 0.58 | 0.31 | 0.85 | — |
| — | 1.87 | 2.53 | 2.20 | +0.71 | 74.9% | 14.5 | 74.9% | -0.29 | 0.72 | 0.50 | 0.95 | — |
| — | 1.76 | 2.23 | 2.00 | +0.65 | 76.6% | 15 | 76.6% | -0.35 | 0.83 | 0.71 | 0.95 | — |
| — | 1.56 | 1.79 | 1.68 | +0.60 | 78.6% | 15.5 | 78.6% | -0.40 | 1.24 | 0.99 | 1.48 | — |
| — | 1.33 | 1.55 | 1.44 | +0.55 | 80.8% | 16 | 80.8% | -0.45 | 1.46 | 1.34 | 1.58 | — |
| — | 1.02 | 1.49 | 1.25 | +0.50 | 83.2% | 16.5 | 83.2% | -0.50 | 2.56 | 1.61 | 3.50 | — |
| — | 0.93 | 1.47 | 1.20 | +0.45 | 85.7% | 17 | 85.7% | -0.55 | 2.05 | 1.75 | 2.35 | — |
| — | 0.85 | 1.27 | 1.06 | +0.41 | 88.2% | 17.5 | 88.2% | -0.59 | 2.67 | 2.10 | 3.25 | — |
| — | 0.79 | 1.07 | 0.93 | +0.38 | 90.7% | 18 | 90.7% | -0.62 | 2.89 | 2.63 | 3.15 | — |
| — | 0.70 | 1.08 | 0.89 | +0.35 | 93.2% | 18.5 | 93.2% | -0.66 | 3.27 | 2.80 | 3.75 | — |
| — | 0.62 | 1.00 | 0.81 | +0.32 | 95.5% | 19 | 95.5% | -0.68 | 3.90 | 3.45 | 4.35 | — |
| — | 0.54 | 0.94 | 0.74 | +0.29 | 97.8% | 19.5 | 97.8% | -0.71 | 4.33 | 3.90 | 4.75 | — |
| — | 0.53 | 0.83 | 0.68 | +0.27 | 99.9% | 20 | 99.9% | -0.73 | 4.78 | 4.35 | 5.20 | — |
| — | 0.40 | 0.80 | 0.60 | +0.25 | 101.9% | 20.5 | 101.9% | -0.75 | 5.22 | 4.75 | 5.70 | — |
| — | 0.46 | 0.70 | 0.58 | +0.23 | 103.8% | 21 | 103.8% | -0.77 | 5.60 | 5.10 | 6.10 | — |
| 51 | 0.41 | 0.75 | 0.58 | +0.21 | 105.5% | 21.5 | 105.5% | -0.79 | 6.17 | 5.50 | 6.85 | — |
| — | 0.37 | 0.71 | 0.54 | +0.20 | 107.0% | 22 | 107.0% | -0.81 | 6.83 | 6.10 | 7.55 | 0 |
| 28 | 0.14 | 0.81 | 0.47 | +0.18 | 108.5% | 22.5 | 108.5% | -0.82 | 6.95 | 6.60 | 7.30 | — |
| 7 | 0.13 | 0.76 | 0.45 | +0.17 | 109.8% | 23 | 109.8% | -0.84 | 7.45 | 7.05 | 7.85 | — |
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.