Spot 16.37
· 208 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 02:45 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.55 | 8.75 | 7.65 | +0.98 | 113.3% | 9 | 113.3% | -0.02 | — | — | 1.85 | — |
| — | 5.55 | 8.35 | 6.95 | +0.96 | 109.9% | 10 | 109.9% | -0.04 | — | — | 1.15 | — |
| — | 5.05 | 7.25 | 6.15 | +0.95 | 106.4% | 10.5 | 106.4% | -0.05 | — | — | 1.15 | — |
| — | 4.55 | 6.80 | 5.67 | +0.93 | 101.8% | 11 | 101.8% | -0.07 | — | — | 1.41 | — |
| — | 4.10 | 7.00 | 5.55 | +0.92 | 96.4% | 11.5 | 96.4% | -0.08 | — | — | 2.07 | — |
| — | 3.65 | 5.85 | 4.75 | +0.91 | 90.7% | 12 | 90.7% | -0.09 | — | — | 1.20 | — |
| — | 2.73 | 6.05 | 4.39 | +0.89 | 84.9% | 12.5 | 84.9% | -0.11 | — | — | 0.76 | — |
| — | 2.28 | 4.95 | 3.62 | +0.87 | 79.2% | 13 | 79.2% | -0.13 | — | — | 0.75 | — |
| — | 2.10 | 3.70 | 2.90 | +0.85 | 73.9% | 13.5 | 73.9% | -0.15 | 0.41 | 0.01 | 0.81 | — |
| — | 2.35 | 2.88 | 2.62 | +0.82 | 69.1% | 14 | 69.1% | -0.19 | 0.21 | 0.06 | 0.37 | — |
| — | 1.71 | 3.05 | 2.38 | +0.77 | 65.2% | 14.5 | 65.2% | -0.23 | — | — | 0.70 | — |
| — | 1.02 | 2.74 | 1.88 | +0.72 | 62.1% | 15 | 62.1% | -0.28 | 0.51 | 0.41 | 0.60 | — |
| — | 1.07 | 1.82 | 1.45 | +0.66 | 59.7% | 15.5 | 59.7% | -0.34 | 0.66 | 0.47 | 0.85 | — |
| — | 1.21 | 1.54 | 1.38 | +0.60 | 58.0% | 16 | 58.0% | -0.41 | 0.82 | 0.19 | 1.46 | — |
| — | 1.04 | 1.21 | 1.12 | +0.52 | 56.7% | 16.5 | 56.7% | -0.48 | 1.00 | 0.69 | 1.31 | — |
| — | 0.80 | 1.01 | 0.91 | +0.45 | 55.7% | 17 | 55.7% | -0.55 | 1.27 | 0.96 | 1.58 | — |
| — | 0.42 | 0.78 | 0.60 | +0.38 | 54.9% | 17.5 | 54.9% | -0.63 | 1.55 | 1.22 | 1.89 | — |
| — | 0.35 | 0.60 | 0.47 | +0.31 | 54.4% | 18 | 54.4% | -0.69 | 1.79 | 1.36 | 2.23 | — |
| — | 0.23 | 0.48 | 0.35 | +0.25 | 54.2% | 18.5 | 54.2% | -0.75 | 2.58 | 1.80 | 3.35 | — |
| — | 0.10 | 0.38 | 0.24 | +0.20 | 54.4% | 19 | 54.4% | -0.81 | 3.10 | 1.99 | 4.20 | — |
| — | — | 0.80 | — | +0.16 | 54.8% | 19.5 | 54.8% | -0.85 | 3.42 | 2.20 | 4.65 | — |
| — | — | 0.24 | — | +0.13 | 55.5% | 20 | 55.5% | -0.88 | 3.92 | 2.80 | 5.05 | — |
| — | 0.01 | 0.19 | 0.10 | +0.10 | 56.3% | 20.5 | 56.3% | -0.91 | 4.88 | 3.40 | 6.35 | — |
| — | — | 0.16 | — | +0.08 | 57.0% | 21 | 57.0% | -0.93 | 4.34 | 2.68 | 6.00 | — |
| — | — | 0.95 | — | +0.05 | 58.2% | 22 | 58.2% | -0.96 | 6.47 | 5.15 | 7.80 | — |
| — | — | 1.35 | — | +0.03 | 58.3% | 23 | 58.3% | -0.99 | 7.47 | 6.20 | 8.75 | — |
| — | — | 1.35 | — | +0.01 | 56.5% | 24 | 56.5% | -1.00 | 8.45 | 7.15 | 9.75 | — |
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.