Spot 16.94
· 226 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 01:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.60 | 7.30 | 6.95 | +1.00 | 112.9% | 10 | 112.9% | +0.00 | — | — | 0.01 | — |
| — | 5.85 | 6.15 | 6.00 | +1.00 | 90.2% | 11 | 90.2% | +0.00 | — | — | 0.09 | — |
| — | 4.85 | 5.35 | 5.10 | +1.00 | 72.9% | 12 | 72.9% | +0.00 | — | — | 0.01 | — |
| — | 3.85 | 4.20 | 4.03 | +1.00 | 61.5% | 13 | 61.5% | +0.00 | — | — | 0.47 | — |
| — | 2.66 | 3.35 | 3.00 | +1.00 | 55.2% | 14 | 55.2% | -0.00 | — | — | 0.01 | — |
| — | 2.27 | 2.90 | 2.58 | +1.00 | 52.6% | 14.5 | 52.6% | -0.00 | — | — | 0.01 | — |
| — | 1.82 | 2.28 | 2.05 | +1.00 | 49.3% | 15 | 49.3% | -0.00 | — | — | 0.01 | — |
| — | 1.32 | 1.74 | 1.53 | +0.98 | 46.1% | 15.5 | 46.1% | -0.02 | — | — | 0.02 | — |
| — | 0.88 | 1.16 | 1.02 | +0.93 | 45.8% | 16 | 45.8% | -0.07 | — | — | 0.03 | — |
| — | 0.53 | 0.74 | 0.64 | +0.75 | 49.9% | 16.5 | 49.9% | -0.26 | 0.12 | 0.11 | 0.14 | — |
| — | 0.30 | 0.37 | 0.34 | +0.50 | 57.2% | 17 | 57.2% | -0.50 | 0.38 | 0.35 | 0.41 | — |
| — | 0.18 | 0.22 | 0.20 | +0.31 | 65.5% | 17.5 | 65.5% | -0.69 | 0.74 | 0.67 | 0.81 | — |
| — | 0.09 | 0.14 | 0.12 | +0.21 | 74.0% | 18 | 74.0% | -0.79 | 1.10 | 1.02 | 1.18 | — |
| — | 0.01 | 0.07 | 0.04 | +0.14 | 82.5% | 18.5 | 82.5% | -0.86 | 1.64 | 1.48 | 1.80 | — |
| — | 0.04 | 0.10 | 0.07 | +0.10 | 91.2% | 19 | 91.2% | -0.91 | 1.98 | 1.83 | 2.13 | — |
| — | 0.04 | 0.05 | 0.04 | +0.07 | 100.3% | 19.5 | 100.3% | -0.93 | 2.38 | 2.05 | 2.70 | — |
| — | 0.03 | 0.05 | 0.04 | +0.05 | 109.1% | 20 | 109.1% | -0.95 | 2.98 | 2.77 | 3.20 | — |
| — | — | 0.07 | — | +0.04 | 117.3% | 20.5 | 117.3% | -0.96 | 3.67 | 3.35 | 4.00 | — |
| — | 0.01 | 0.04 | 0.03 | +0.03 | 124.6% | 21 | 124.6% | -0.97 | 4.10 | 3.85 | 4.35 | — |
| — | 0.01 | 0.03 | 0.02 | +0.03 | 131.4% | 21.5 | 131.4% | -0.97 | 4.53 | 4.25 | 4.80 | — |
| — | — | 0.06 | — | +0.03 | 133.9% | 22 | 133.9% | -0.98 | 5.00 | 4.90 | 5.10 | — |
| — | — | 0.14 | — | +0.02 | 142.1% | 22.5 | 142.1% | -0.98 | 5.53 | 5.30 | 5.75 | — |
| — | — | 0.12 | — | +0.02 | 152.8% | 23 | 152.8% | -0.98 | 6.05 | 5.85 | 6.25 | — |
| — | — | 0.34 | — | +0.02 | 163.4% | 23.5 | 163.4% | -0.98 | 6.67 | 6.15 | 7.20 | — |
| — | — | 0.06 | — | +0.02 | 173.5% | 24 | 173.5% | -0.98 | 7.00 | 6.80 | 7.20 | — |
| — | — | 0.05 | — | +0.02 | 183.8% | 24.5 | 183.8% | -0.98 | 7.67 | 6.95 | 8.40 | — |
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.