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 | |
| — | 5.10 | 6.60 | 5.85 | +1.00 | 90.4% | 10 | 90.4% | -0.00 | — | — | 0.86 | — |
| — | 4.25 | 5.45 | 4.85 | +1.00 | 69.5% | 11 | 69.5% | -0.00 | — | — | 0.06 | — |
| — | 3.25 | 4.45 | 3.85 | +1.00 | 56.8% | 12 | 56.8% | -0.00 | — | — | 0.26 | — |
| — | 2.25 | 3.45 | 2.85 | +0.99 | 50.4% | 13 | 50.4% | -0.01 | — | — | 0.01 | — |
| — | 2.00 | 2.96 | 2.48 | +0.98 | 49.0% | 13.5 | 49.0% | -0.02 | — | — | 0.01 | — |
| — | 1.67 | 2.11 | 1.89 | +0.95 | 48.9% | 14 | 48.9% | -0.05 | — | — | 0.10 | — |
| — | 1.26 | 1.74 | 1.50 | +0.88 | 50.0% | 14.5 | 50.0% | -0.12 | — | — | 0.08 | — |
| — | 1.03 | 1.36 | 1.20 | +0.77 | 52.1% | 15 | 52.1% | -0.23 | 0.17 | 0.13 | 0.20 | — |
| — | 0.65 | 0.86 | 0.76 | +0.63 | 55.0% | 15.5 | 55.0% | -0.37 | 0.34 | 0.27 | 0.41 | — |
| — | 0.50 | 0.65 | 0.57 | +0.50 | 58.6% | 16 | 58.6% | -0.51 | 0.64 | 0.57 | 0.70 | — |
| — | 0.32 | 0.56 | 0.44 | +0.38 | 62.5% | 16.5 | 62.5% | -0.62 | 0.92 | 0.72 | 1.12 | — |
| — | 0.27 | 0.34 | 0.30 | +0.29 | 66.8% | 17 | 66.8% | -0.71 | 1.45 | 1.23 | 1.67 | — |
| — | 0.21 | 0.28 | 0.24 | +0.23 | 71.1% | 17.5 | 71.1% | -0.78 | 1.81 | 1.66 | 1.97 | — |
| — | 0.18 | 0.39 | 0.28 | +0.18 | 75.7% | 18 | 75.7% | -0.82 | 2.38 | 2.11 | 2.65 | — |
| — | 0.10 | 0.18 | 0.14 | +0.14 | 80.3% | 18.5 | 80.3% | -0.86 | 2.90 | 2.35 | 3.45 | — |
| — | 0.10 | 0.14 | 0.12 | +0.12 | 85.0% | 19 | 85.0% | -0.88 | 3.19 | 2.94 | 3.45 | — |
| — | 0.06 | 0.21 | 0.14 | +0.10 | 89.7% | 19.5 | 89.7% | -0.91 | 3.62 | 3.40 | 3.85 | — |
| — | 0.08 | 0.16 | 0.12 | +0.08 | 94.4% | 20 | 94.4% | -0.92 | 4.35 | 3.85 | 4.85 | — |
| — | 0.05 | 0.10 | 0.07 | +0.07 | 99.0% | 20.5 | 99.0% | -0.93 | 4.62 | 3.35 | 5.90 | — |
| — | — | 0.12 | — | +0.06 | 103.6% | 21 | 103.6% | -0.94 | 4.97 | 4.55 | 5.40 | — |
| — | — | 0.30 | — | +0.06 | 108.1% | 21.5 | 108.1% | -0.95 | 5.62 | 5.45 | 5.80 | — |
| — | — | 0.30 | — | +0.05 | 112.6% | 22 | 112.6% | -0.95 | 6.38 | 5.80 | 6.95 | — |
| — | — | 0.31 | — | +0.04 | 116.9% | 22.5 | 116.9% | -0.96 | 6.65 | 5.70 | 7.60 | — |
| — | — | 0.33 | — | +0.04 | 121.1% | 23 | 121.1% | -0.96 | 7.05 | 6.20 | 7.90 | — |
| — | — | 0.22 | — | +0.04 | 125.2% | 23.5 | 125.2% | -0.97 | 7.62 | 6.85 | 8.40 | — |
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.