Spot 16.84
· 208 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 23:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.25 | 9.85 | 8.55 | +1.00 | 104.2% | 9 | 104.2% | -0.00 | — | — | 1.36 | — |
| — | 6.40 | 8.35 | 7.38 | +1.00 | 106.6% | 10 | 106.6% | -0.00 | — | — | 1.20 | — |
| — | 5.95 | 8.40 | 7.17 | +0.99 | 106.7% | 10.5 | 106.7% | -0.01 | — | — | 1.33 | — |
| — | 5.45 | 7.90 | 6.67 | +0.99 | 105.3% | 11 | 105.3% | -0.01 | — | — | 1.43 | — |
| — | 4.95 | 6.75 | 5.85 | +0.99 | 102.5% | 11.5 | 102.5% | -0.01 | — | — | 1.47 | — |
| — | 4.45 | 6.30 | 5.38 | +0.98 | 98.5% | 12 | 98.5% | -0.02 | — | — | 1.60 | — |
| — | 4.00 | 5.85 | 4.92 | +0.97 | 93.6% | 12.5 | 93.6% | -0.03 | — | — | 2.20 | — |
| — | 2.73 | 5.40 | 4.07 | +0.95 | 88.2% | 13 | 88.2% | -0.05 | — | — | 1.35 | — |
| — | 1.47 | 5.55 | 3.51 | +0.93 | 82.7% | 13.5 | 82.7% | -0.07 | — | — | 1.00 | — |
| — | 1.15 | 4.00 | 2.58 | +0.90 | 77.3% | 14 | 77.3% | -0.10 | — | — | 0.80 | — |
| — | 2.15 | 3.75 | 2.95 | +0.85 | 72.3% | 14.5 | 72.3% | -0.14 | — | — | 0.40 | — |
| — | 2.01 | 3.35 | 2.68 | +0.81 | 67.8% | 15 | 67.8% | -0.19 | 0.43 | 0.35 | 0.51 | — |
| — | 1.38 | 2.29 | 1.83 | +0.75 | 64.2% | 15.5 | 64.2% | -0.25 | 0.61 | 0.49 | 0.73 | — |
| — | 1.52 | 2.36 | 1.94 | +0.69 | 61.3% | 16 | 61.3% | -0.31 | 0.60 | 0.29 | 0.92 | — |
| — | 1.24 | 1.61 | 1.43 | +0.63 | 59.2% | 16.5 | 59.2% | -0.37 | 1.10 | 0.77 | 1.43 | — |
| — | 0.99 | 1.32 | 1.16 | +0.56 | 57.8% | 17 | 57.8% | -0.44 | 1.24 | 1.07 | 1.41 | — |
| — | 0.78 | 1.46 | 1.12 | +0.50 | 57.0% | 17.5 | 57.0% | -0.50 | 1.33 | 0.76 | 1.90 | — |
| — | 0.62 | 0.90 | 0.76 | +0.44 | 56.7% | 18 | 56.7% | -0.57 | 1.86 | 1.70 | 2.03 | — |
| — | 0.48 | 1.04 | 0.76 | +0.38 | 56.8% | 18.5 | 56.8% | -0.63 | 2.16 | 1.57 | 2.75 | — |
| — | 0.36 | 0.51 | 0.43 | +0.32 | 57.3% | 19 | 57.3% | -0.68 | 2.58 | 2.43 | 2.74 | — |
| — | — | 0.59 | — | +0.27 | 58.1% | 19.5 | 58.1% | -0.74 | 3.15 | 2.10 | 4.20 | — |
| — | — | 0.50 | — | +0.22 | 59.2% | 20 | 59.2% | -0.78 | 3.33 | 2.05 | 4.60 | — |
| — | 0.15 | 0.30 | 0.23 | +0.18 | 60.4% | 20.5 | 60.4% | -0.83 | 3.73 | 2.50 | 4.95 | — |
| — | — | 0.95 | — | +0.15 | 61.6% | 21 | 61.6% | -0.86 | 4.25 | 2.95 | 5.55 | — |
| — | — | 1.15 | — | +0.09 | 63.6% | 22 | 63.6% | -0.92 | 5.53 | 4.55 | 6.50 | — |
| — | — | 1.43 | — | +0.05 | 63.7% | 23 | 63.7% | -0.96 | 6.83 | 5.45 | 8.20 | — |
| — | — | 1.35 | — | +0.03 | 60.7% | 24 | 60.7% | -0.99 | 7.90 | 6.55 | 9.25 | — |
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.