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 | |
| — | 7.95 | 9.25 | 8.60 | +1.00 | 82.8% | 9 | 82.8% | +0.00 | — | — | 2.13 | — |
| — | 6.75 | 8.00 | 7.38 | +1.00 | 75.7% | 10 | 75.7% | +0.00 | — | — | 1.02 | — |
| — | 5.60 | 7.60 | 6.60 | +1.00 | 72.6% | 10.5 | 72.6% | +0.00 | — | — | 1.22 | — |
| — | 5.70 | 7.05 | 6.38 | +1.00 | 69.8% | 11 | 69.8% | +0.00 | — | — | 1.80 | — |
| — | 4.55 | 6.55 | 5.55 | +1.00 | 67.2% | 11.5 | 67.2% | +0.00 | — | — | 1.15 | — |
| — | 4.80 | 6.10 | 5.45 | +1.00 | 64.8% | 12 | 64.8% | +0.00 | — | — | 1.60 | — |
| — | 4.30 | 5.30 | 4.80 | +1.00 | 62.6% | 12.5 | 62.6% | -0.00 | — | — | 0.10 | — |
| — | 3.75 | 5.20 | 4.47 | +1.00 | 60.9% | 13 | 60.9% | -0.00 | — | — | 0.07 | — |
| — | 2.89 | 4.60 | 3.75 | +1.00 | 60.1% | 13.5 | 60.1% | -0.00 | — | — | 0.27 | — |
| — | 2.25 | 3.90 | 3.08 | +1.00 | 60.7% | 14 | 60.7% | -0.00 | — | — | 0.42 | — |
| — | 1.75 | 2.61 | 2.18 | +0.99 | 61.8% | 14.5 | 61.8% | -0.01 | — | — | 0.06 | — |
| — | 1.87 | 2.17 | 2.02 | +0.97 | 61.7% | 15 | 61.7% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 1.32 | 1.64 | 1.48 | +0.93 | 59.1% | 15.5 | 59.1% | -0.07 | — | — | 0.23 | — |
| — | 1.00 | 1.07 | 1.03 | +0.86 | 55.1% | 16 | 55.1% | -0.14 | 0.07 | 0.04 | 0.11 | — |
| — | 0.58 | 0.76 | 0.67 | +0.71 | 51.4% | 16.5 | 51.4% | -0.29 | 0.13 | 0.09 | 0.17 | — |
| — | 0.29 | 0.40 | 0.34 | +0.50 | 49.8% | 17 | 49.8% | -0.50 | 0.38 | 0.18 | 0.58 | — |
| — | 0.14 | 0.16 | 0.15 | +0.29 | 49.3% | 17.5 | 49.3% | -0.71 | 0.71 | 0.25 | 1.17 | — |
| — | 0.05 | 0.07 | 0.06 | +0.13 | 49.3% | 18 | 49.3% | -0.87 | 1.28 | 0.95 | 1.62 | — |
| — | — | 0.03 | — | +0.05 | 49.3% | 18.5 | 49.3% | -0.95 | 1.48 | 0.29 | 2.66 | — |
| — | — | 0.01 | — | +0.02 | 49.6% | 19 | 49.6% | -0.99 | 2.48 | 1.70 | 3.25 | — |
| — | — | 0.75 | — | +0.00 | 50.1% | 19.5 | 50.1% | -1.00 | 3.00 | 1.85 | 4.15 | — |
| — | — | 0.01 | — | +0.00 | 50.7% | 20 | 50.7% | -1.00 | 3.67 | 2.75 | 4.60 | — |
| — | — | 0.95 | — | +0.00 | 51.5% | 20.5 | 51.5% | -1.00 | 3.79 | 2.62 | 4.95 | — |
| — | — | 0.01 | — | +0.00 | 52.4% | 21 | 52.4% | -1.00 | 4.60 | 3.85 | 5.35 | — |
| 0 | — | 1.40 | — | +0.00 | 53.7% | 21.5 | 53.7% | -1.00 | 4.78 | 3.45 | 6.10 | — |
| — | — | 1.00 | — | +0.00 | 55.1% | 22 | 55.1% | -1.00 | 4.97 | 3.95 | 6.00 | — |
| — | — | 0.95 | — | +0.00 | 56.8% | 22.5 | 56.8% | -1.00 | 5.80 | 4.55 | 7.05 | — |
| — | — | 0.75 | — | +0.00 | 58.7% | 23 | 58.7% | -1.00 | 6.65 | 5.75 | 7.55 | — |
| — | — | 0.75 | — | +0.00 | 63.3% | 24 | 63.3% | -1.00 | 7.50 | 6.30 | 8.70 | — |
| — | — | 0.01 | — | +0.00 | 68.9% | 25 | 68.9% | -1.00 | 8.50 | 7.30 | 9.70 | — |
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.