Spot 15.92
· 218 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 00:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.70 | 8.55 | 8.12 | +1.00 | 120.7% | 8 | 120.7% | +0.00 | — | — | 0.01 | — |
| — | 6.70 | 7.05 | 6.88 | +1.00 | 94.1% | 9 | 94.1% | +0.00 | — | — | 0.01 | — |
| — | 5.70 | 6.15 | 5.92 | +1.00 | 75.0% | 10 | 75.0% | +0.00 | — | — | 1.04 | — |
| — | 4.05 | 5.25 | 4.65 | +1.00 | 63.2% | 11 | 63.2% | +0.00 | — | — | 0.20 | — |
| — | 3.35 | 4.20 | 3.77 | +1.00 | 57.9% | 12 | 57.9% | +0.00 | — | — | 0.24 | — |
| — | 2.31 | 3.15 | 2.73 | +1.00 | 56.8% | 13 | 56.8% | -0.00 | — | — | 0.01 | — |
| — | 2.04 | 2.70 | 2.37 | +1.00 | 56.1% | 13.5 | 56.1% | -0.00 | — | — | 0.06 | — |
| — | 1.71 | 2.17 | 1.94 | +0.99 | 53.7% | 14 | 53.7% | -0.01 | — | — | 0.01 | — |
| — | 1.20 | 1.54 | 1.37 | +0.97 | 49.9% | 14.5 | 49.9% | -0.03 | — | — | 0.01 | — |
| — | 0.91 | 1.07 | 0.99 | +0.90 | 47.7% | 15 | 47.7% | -0.10 | 0.03 | 0.02 | 0.03 | — |
| — | 0.51 | 0.58 | 0.55 | +0.72 | 49.7% | 15.5 | 49.7% | -0.28 | 0.12 | 0.10 | 0.15 | — |
| — | 0.27 | 0.30 | 0.28 | +0.47 | 56.0% | 16 | 56.0% | -0.53 | 0.37 | 0.36 | 0.38 | — |
| — | 0.12 | 0.17 | 0.14 | +0.27 | 63.9% | 16.5 | 63.9% | -0.74 | 0.73 | 0.62 | 0.85 | — |
| — | 0.08 | 0.10 | 0.09 | +0.17 | 73.0% | 17 | 73.0% | -0.84 | 1.25 | 1.05 | 1.45 | — |
| — | 0.04 | 0.07 | 0.06 | +0.12 | 82.0% | 17.5 | 82.0% | -0.89 | 1.67 | 1.38 | 1.96 | — |
| — | 0.04 | 0.06 | 0.05 | +0.08 | 90.3% | 18 | 90.3% | -0.92 | 2.08 | 1.94 | 2.21 | — |
| — | 0.02 | 0.09 | 0.06 | +0.06 | 97.9% | 18.5 | 97.9% | -0.94 | 2.48 | 2.22 | 2.74 | — |
| — | 0.02 | 0.05 | 0.04 | +0.04 | 105.3% | 19 | 105.3% | -0.96 | 3.33 | 2.86 | 3.80 | — |
| — | — | 0.05 | — | +0.03 | 112.8% | 19.5 | 112.8% | -0.97 | 3.60 | 3.45 | 3.75 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 121.3% | 20 | 121.3% | -0.98 | 4.08 | 3.85 | 4.30 | — |
| — | — | 0.20 | — | +0.02 | 130.8% | 20.5 | 130.8% | -0.98 | 4.65 | 4.40 | 4.90 | — |
| — | 0.01 | 0.05 | 0.03 | +0.02 | 141.1% | 21 | 141.1% | -0.98 | 5.35 | 4.90 | 5.80 | — |
| — | — | 0.24 | — | +0.02 | 152.0% | 21.5 | 152.0% | -0.98 | 5.55 | 5.30 | 5.80 | — |
| — | — | 0.08 | — | +0.02 | 163.0% | 22 | 163.0% | -0.98 | 6.10 | 5.80 | 6.40 | — |
| — | — | 0.05 | — | +0.02 | 173.7% | 22.5 | 173.7% | -0.98 | 6.62 | 6.45 | 6.80 | — |
| — | — | 0.09 | — | +0.02 | 183.6% | 23 | 183.6% | -0.99 | 7.10 | 6.90 | 7.30 | — |
| — | — | 0.24 | — | +0.02 | 192.3% | 23.5 | 192.3% | -0.99 | 7.55 | 7.30 | 7.80 | — |
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.