Spot 16.97
· 220 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 03:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.50 | 9.70 | 8.60 | — | — | 9 | 72.0% | -0.00 | — | — | 0.14 | — |
| — | 6.50 | 8.80 | 7.65 | +1.00 | 70.5% | 10 | 70.5% | -0.00 | — | — | 0.09 | — |
| — | 5.55 | 6.25 | 5.90 | +0.99 | 69.8% | 11 | 69.8% | -0.01 | — | — | 0.09 | — |
| — | 5.05 | 6.55 | 5.80 | +0.98 | 69.4% | 11.5 | 69.4% | -0.02 | — | — | 0.29 | — |
| — | 4.55 | 6.10 | 5.33 | +0.97 | 68.8% | 12 | 68.8% | -0.03 | 0.12 | 0.05 | 0.20 | — |
| — | 4.10 | 5.45 | 4.78 | — | — | 12.5 | 68.0% | -0.05 | — | — | 0.25 | — |
| — | 3.70 | 5.15 | 4.42 | +0.93 | 67.1% | 13 | — | — | 0.10 | 0.06 | 0.15 | — |
| — | 3.20 | 4.50 | 3.85 | +0.90 | 66.2% | 13.5 | 66.2% | -0.10 | 0.21 | 0.09 | 0.34 | — |
| — | 2.80 | 3.45 | 3.12 | +0.87 | 65.2% | 14 | 65.2% | -0.13 | 0.26 | 0.21 | 0.31 | — |
| — | 2.38 | 3.10 | 2.74 | +0.83 | 64.3% | 14.5 | — | — | 0.32 | 0.06 | 0.57 | — |
| — | 2.37 | 2.62 | 2.50 | — | — | 15 | — | — | 0.41 | 0.37 | 0.45 | 2,746 |
| — | 1.92 | 2.78 | 2.35 | +0.73 | 62.9% | 15.5 | — | — | 0.57 | 0.53 | 0.61 | — |
| — | 1.70 | 1.95 | 1.82 | — | — | 16 | — | — | 0.78 | 0.72 | 0.83 | — |
| — | 1.08 | 1.80 | 1.44 | +0.60 | 62.1% | 16.5 | 62.1% | -0.40 | 0.96 | 0.83 | 1.09 | — |
| — | 1.21 | 1.33 | 1.27 | — | — | 17 | 61.9% | -0.46 | 1.23 | 1.20 | 1.25 | — |
| — | 0.90 | 1.08 | 0.99 | +0.48 | 61.9% | 17.5 | 61.9% | -0.52 | 1.36 | 1.05 | 1.67 | — |
| — | 0.75 | 0.90 | 0.82 | — | — | 18 | — | — | 1.79 | 1.74 | 1.85 | — |
| — | 0.42 | 0.94 | 0.68 | +0.36 | 62.0% | 18.5 | 62.0% | -0.64 | 2.27 | 2.01 | 2.52 | — |
| — | 0.35 | 0.72 | 0.54 | +0.31 | 62.2% | 19 | 62.2% | -0.70 | 2.35 | 1.93 | 2.77 | — |
| — | 0.40 | 0.52 | 0.46 | — | — | 19.5 | 62.4% | -0.74 | 2.79 | 2.24 | 3.35 | — |
| — | 0.32 | 0.40 | 0.36 | +0.22 | 62.7% | 20 | 62.7% | -0.79 | 3.21 | 2.62 | 3.80 | — |
| — | 0.14 | 0.52 | 0.33 | +0.18 | 62.9% | 20.5 | 62.9% | -0.82 | 4.03 | 3.60 | 4.45 | — |
| — | 0.19 | 0.25 | 0.22 | — | — | 21 | — | — | 4.17 | 3.50 | 4.85 | — |
| — | 0.13 | 0.26 | 0.20 | +0.13 | 63.5% | 21.5 | — | — | 4.90 | 4.45 | 5.35 | — |
| — | 0.12 | 0.17 | 0.14 | +0.10 | 63.9% | 22 | 63.9% | -0.91 | 5.12 | 4.40 | 5.85 | — |
| — | 0.08 | 0.17 | 0.12 | +0.09 | 64.2% | 22.5 | — | — | 5.75 | 5.20 | 6.30 | — |
| — | 0.01 | 0.10 | 0.06 | +0.07 | 64.5% | 23 | — | — | 6.28 | 5.75 | 6.80 | — |
| — | — | 0.08 | — | +0.05 | 65.5% | 24 | — | — | 7.08 | 6.75 | 7.40 | — |
| — | — | 0.09 | — | — | — | 25 | 66.1% | -0.99 | 8.25 | 7.70 | 8.80 | — |
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.