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 | |
| — | 6.40 | 7.75 | 7.08 | +1.00 | 106.6% | 10 | 106.6% | -0.00 | — | — | 0.01 | — |
| — | 5.50 | 6.85 | 6.17 | +1.00 | 80.8% | 11 | 80.8% | -0.00 | — | — | 2.13 | — |
| — | 4.55 | 5.70 | 5.12 | +1.00 | 63.3% | 12 | — | — | — | — | 0.01 | — |
| — | 3.55 | 4.70 | 4.12 | +1.00 | 52.8% | 13 | 52.8% | -0.00 | — | — | 0.82 | — |
| — | 2.61 | 3.00 | 2.81 | +1.00 | 47.2% | 14 | — | — | — | — | 0.01 | — |
| — | 2.00 | 2.94 | 2.47 | +0.99 | 45.4% | 14.5 | 45.4% | -0.01 | — | — | 0.01 | — |
| — | 1.78 | 1.95 | 1.86 | +0.98 | 44.4% | 15 | 44.4% | -0.02 | — | — | 0.03 | — |
| — | 1.14 | 1.56 | 1.35 | +0.93 | 44.4% | 15.5 | 44.4% | -0.07 | 0.03 | 0.01 | 0.04 | — |
| — | 0.73 | 1.20 | 0.96 | +0.81 | 45.8% | 16 | 45.8% | -0.19 | 0.10 | 0.08 | 0.13 | — |
| — | 0.60 | 0.66 | 0.63 | +0.63 | 48.4% | 16.5 | 48.4% | -0.37 | 0.29 | 0.27 | 0.32 | — |
| — | 0.41 | 0.44 | 0.42 | +0.46 | 52.0% | 17 | 52.0% | -0.54 | 0.60 | 0.55 | 0.65 | — |
| — | 0.27 | 0.28 | 0.28 | +0.33 | 56.5% | 17.5 | 56.5% | -0.67 | 1.05 | 0.90 | 1.20 | — |
| — | 0.18 | 0.22 | 0.20 | +0.24 | 61.9% | 18 | 61.9% | -0.76 | 1.28 | 1.18 | 1.38 | — |
| — | 0.13 | 0.17 | 0.15 | +0.18 | 68.0% | 18.5 | 68.0% | -0.82 | 1.78 | 1.66 | 1.90 | — |
| — | 0.09 | 0.14 | 0.12 | +0.14 | 74.6% | 19 | 74.6% | -0.86 | 2.25 | 2.20 | 2.30 | — |
| — | 0.01 | 0.14 | 0.07 | +0.11 | 81.4% | 19.5 | 81.4% | -0.89 | 2.73 | 2.67 | 2.80 | — |
| — | 0.08 | 0.09 | 0.09 | +0.09 | 88.0% | 20 | 88.0% | -0.91 | 3.30 | 3.05 | 3.55 | — |
| — | 0.05 | 0.11 | 0.08 | +0.08 | 94.1% | 20.5 | 94.1% | -0.93 | 3.67 | 3.45 | 3.90 | — |
| — | 0.05 | 0.08 | 0.07 | +0.06 | 99.9% | 21 | 99.9% | -0.94 | 4.20 | 3.85 | 4.55 | — |
| — | 0.02 | 0.08 | 0.05 | +0.06 | 105.6% | 21.5 | 105.6% | -0.95 | 4.80 | 4.60 | 5.00 | — |
| — | 0.05 | 0.13 | 0.09 | +0.05 | 111.2% | 22 | 111.2% | -0.95 | 5.17 | 4.95 | 5.40 | — |
| — | 0.03 | 0.09 | 0.06 | +0.05 | 116.9% | 22.5 | 116.9% | -0.96 | 5.70 | 5.50 | 5.90 | — |
| — | 0.03 | 0.06 | 0.04 | +0.04 | 122.6% | 23 | 122.6% | -0.96 | 6.20 | 6.05 | 6.35 | — |
| — | 0.03 | 0.06 | 0.04 | +0.04 | 128.3% | 23.5 | 128.3% | -0.96 | 6.67 | 6.35 | 7.00 | — |
| — | 0.04 | 0.05 | 0.04 | +0.03 | 133.8% | 24 | 133.8% | -0.97 | 6.88 | 6.30 | 7.45 | — |
| — | — | 0.10 | — | +0.03 | 139.1% | 24.5 | 139.1% | -0.97 | 7.47 | 7.00 | 7.95 | — |
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.