Spot 16.84
· 226 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 01:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 3 | 5.00 | 8.20 | 6.60 | +0.99 | 87.8% | 10 | 87.8% | -0.01 | — | — | 2.13 | 1 |
| 0 | 4.05 | 7.60 | 5.83 | +0.98 | 78.4% | 11 | 78.4% | -0.02 | — | — | 2.13 | — |
| — | 3.00 | 6.65 | 4.83 | +0.96 | 72.7% | 12 | 72.7% | -0.04 | — | — | 0.75 | — |
| — | 3.60 | 4.75 | 4.17 | +0.92 | 70.1% | 13 | 70.1% | -0.08 | — | — | 0.75 | — |
| — | 3.10 | 4.30 | 3.70 | +0.89 | 69.9% | 13.5 | 69.9% | -0.11 | — | — | 0.75 | — |
| — | 2.65 | 3.45 | 3.05 | +0.85 | 70.2% | 14 | 70.2% | -0.15 | 0.39 | 0.05 | 0.73 | — |
| — | 2.23 | 3.55 | 2.89 | +0.81 | 71.1% | 14.5 | 71.1% | -0.20 | — | — | 0.75 | — |
| — | 2.06 | 2.43 | 2.25 | +0.75 | 72.5% | 15 | 72.5% | -0.25 | 0.47 | 0.32 | 0.61 | — |
| — | 1.87 | 2.58 | 2.23 | +0.70 | 74.2% | 15.5 | 74.2% | -0.30 | 0.68 | 0.53 | 0.82 | — |
| — | 1.63 | 1.91 | 1.77 | +0.64 | 76.3% | 16 | 76.3% | -0.36 | 0.93 | 0.63 | 1.23 | — |
| — | 1.25 | 1.69 | 1.47 | +0.58 | 78.6% | 16.5 | 78.6% | -0.42 | 1.31 | 1.09 | 1.53 | — |
| — | 1.30 | 1.65 | 1.48 | +0.53 | 81.2% | 17 | 81.2% | -0.47 | 1.52 | 1.35 | 1.70 | — |
| — | 1.01 | 1.52 | 1.26 | +0.49 | 83.8% | 17.5 | 83.8% | -0.52 | 1.80 | 1.59 | 2.02 | — |
| — | 1.00 | 1.38 | 1.19 | +0.44 | 86.6% | 18 | 86.6% | -0.56 | 2.10 | 1.75 | 2.44 | — |
| — | 0.82 | 1.24 | 1.03 | +0.40 | 89.5% | 18.5 | 89.5% | -0.60 | 2.63 | 2.34 | 2.93 | — |
| — | 0.75 | 1.03 | 0.89 | +0.37 | 92.3% | 19 | 92.3% | -0.63 | 3.05 | 2.75 | 3.35 | — |
| — | 0.52 | 1.45 | 0.98 | +0.34 | 95.2% | 19.5 | 95.2% | -0.66 | 3.30 | 2.80 | 3.80 | — |
| — | 0.67 | 0.97 | 0.82 | +0.31 | 98.0% | 20 | 98.0% | -0.69 | 3.95 | 3.75 | 4.15 | — |
| — | 0.51 | 0.96 | 0.73 | +0.29 | 100.8% | 20.5 | 100.8% | -0.71 | 4.15 | 3.55 | 4.75 | — |
| — | 0.48 | 0.79 | 0.64 | +0.27 | 103.5% | 21 | 103.5% | -0.74 | 4.75 | 4.35 | 5.15 | — |
| — | 0.30 | 1.11 | 0.70 | +0.25 | 106.1% | 21.5 | 106.1% | -0.75 | 5.03 | 4.45 | 5.60 | — |
| — | 0.39 | 0.74 | 0.56 | +0.23 | 108.7% | 22 | 108.7% | -0.77 | 5.70 | 5.60 | 5.80 | — |
| — | 0.25 | 1.00 | 0.62 | +0.22 | 111.2% | 22.5 | 111.2% | -0.79 | 6.00 | 5.55 | 6.45 | — |
| — | 0.30 | 0.69 | 0.49 | +0.20 | 113.6% | 23 | 113.6% | -0.80 | 6.60 | 6.25 | 6.95 | — |
| — | 0.16 | 0.58 | 0.37 | +0.19 | 115.9% | 23.5 | 115.9% | -0.81 | 6.95 | 6.45 | 7.45 | — |
| — | 0.23 | 0.57 | 0.40 | +0.18 | 118.1% | 24 | 118.1% | -0.82 | 7.58 | 6.85 | 8.30 | — |
| — | 0.10 | 0.85 | 0.47 | +0.17 | 120.3% | 24.5 | 120.3% | -0.83 | 8.05 | 7.60 | 8.50 | — |
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.