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 | |
| — | 4.50 | 7.15 | 5.83 | +0.97 | 90.1% | 10 | 90.1% | -0.03 | — | — | 0.95 | — |
| — | 3.40 | 6.50 | 4.95 | +0.96 | 79.6% | 11 | 79.6% | -0.04 | — | — | 0.75 | — |
| — | 3.45 | 4.45 | 3.95 | +0.92 | 74.2% | 12 | 74.2% | -0.08 | — | — | 0.42 | — |
| — | 2.85 | 4.05 | 3.45 | +0.89 | 73.0% | 12.5 | 73.0% | -0.11 | — | — | 0.95 | — |
| — | 2.45 | 3.65 | 3.05 | +0.86 | 72.7% | 13 | 72.7% | -0.14 | — | — | 0.38 | — |
| — | 2.05 | 3.25 | 2.65 | +0.81 | 73.1% | 13.5 | 73.1% | -0.19 | 0.40 | 0.05 | 0.75 | — |
| — | 2.15 | 2.64 | 2.40 | +0.76 | 74.1% | 14 | 74.1% | -0.24 | 0.50 | 0.25 | 0.75 | — |
| — | 1.60 | 2.36 | 1.98 | +0.71 | 75.6% | 14.5 | 75.6% | -0.29 | 0.59 | 0.39 | 0.79 | — |
| — | 1.73 | 2.08 | 1.91 | +0.65 | 77.4% | 15 | 77.4% | -0.35 | 0.90 | 0.85 | 0.95 | — |
| — | 1.39 | 1.95 | 1.67 | +0.60 | 79.5% | 15.5 | 79.5% | -0.41 | 1.24 | 0.97 | 1.50 | — |
| — | 1.34 | 1.58 | 1.46 | +0.54 | 81.8% | 16 | 81.8% | -0.46 | 1.44 | 1.24 | 1.63 | — |
| — | 1.10 | 1.67 | 1.39 | +0.49 | 84.2% | 16.5 | 84.2% | -0.51 | 1.88 | 1.50 | 2.25 | — |
| — | 0.95 | 1.29 | 1.12 | +0.45 | 86.7% | 17 | 86.7% | -0.55 | 2.04 | 1.76 | 2.33 | — |
| — | 0.81 | 1.35 | 1.08 | +0.41 | 89.2% | 17.5 | 89.2% | -0.59 | 2.67 | 2.42 | 2.93 | — |
| — | 0.83 | 1.08 | 0.95 | +0.37 | 91.7% | 18 | 91.7% | -0.63 | 3.02 | 2.59 | 3.45 | — |
| — | 0.57 | 1.20 | 0.89 | +0.34 | 94.2% | 18.5 | 94.2% | -0.66 | 3.42 | 2.99 | 3.85 | — |
| — | 0.57 | 1.05 | 0.81 | +0.31 | 96.5% | 19 | 96.5% | -0.69 | 3.83 | 3.50 | 4.15 | — |
| — | 0.63 | 0.84 | 0.73 | +0.29 | 98.8% | 19.5 | 98.8% | -0.71 | 4.25 | 4.00 | 4.50 | — |
| — | 0.58 | 0.78 | 0.68 | +0.27 | 101.0% | 20 | 101.0% | -0.74 | 4.65 | 4.20 | 5.10 | — |
| — | 0.46 | 0.69 | 0.57 | +0.25 | 103.0% | 20.5 | 103.0% | -0.76 | 5.03 | 4.55 | 5.50 | — |
| — | 0.49 | 0.62 | 0.56 | +0.23 | 104.9% | 21 | 104.9% | -0.78 | 5.45 | 5.00 | 5.90 | — |
| — | 0.28 | 0.84 | 0.56 | +0.21 | 106.7% | 21.5 | 106.7% | -0.80 | 6.12 | 5.60 | 6.65 | — |
| — | 0.22 | 0.80 | 0.51 | +0.19 | 108.4% | 22 | 108.4% | -0.81 | 6.38 | 5.95 | 6.80 | — |
| — | 0.31 | 0.62 | 0.47 | +0.18 | 109.9% | 22.5 | 109.9% | -0.82 | 7.00 | 6.60 | 7.40 | — |
| — | 0.24 | 0.61 | 0.42 | +0.17 | 111.2% | 23 | 111.2% | -0.84 | 7.40 | 7.00 | 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.