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 | |
| — | 6.10 | 7.60 | 6.85 | +1.00 | 93.0% | 10 | 93.0% | -0.00 | — | — | 0.01 | — |
| — | 5.10 | 6.60 | 5.85 | +1.00 | 78.5% | 11 | 78.5% | -0.00 | — | — | 2.13 | — |
| — | 4.25 | 5.45 | 4.85 | +1.00 | 67.9% | 12 | 67.9% | -0.00 | — | — | 0.66 | — |
| — | 3.30 | 4.45 | 3.88 | — | — | 13 | 60.8% | -0.00 | — | — | 0.01 | — |
| — | 2.83 | 3.25 | 3.04 | +0.98 | 56.4% | 14 | 56.4% | -0.02 | — | — | 0.01 | — |
| — | 2.28 | 2.97 | 2.62 | +0.96 | 55.1% | 14.5 | 55.1% | -0.04 | — | — | 0.08 | — |
| — | 1.74 | 2.33 | 2.04 | +0.92 | 54.7% | 15 | 54.7% | -0.08 | 0.09 | 0.02 | 0.15 | — |
| — | 1.31 | 1.86 | 1.58 | +0.85 | 55.1% | 15.5 | 55.1% | -0.15 | 0.09 | 0.05 | 0.13 | — |
| — | 1.17 | 1.31 | 1.24 | +0.75 | 56.6% | 16 | 56.6% | -0.25 | 0.19 | 0.13 | 0.25 | — |
| — | 0.83 | 0.97 | 0.90 | +0.64 | 59.0% | 16.5 | 59.0% | -0.36 | 0.40 | 0.33 | 0.46 | — |
| — | 0.67 | 0.77 | 0.72 | — | — | 17 | 62.3% | -0.48 | 0.74 | 0.68 | 0.80 | — |
| — | 0.50 | 0.59 | 0.55 | +0.42 | 66.2% | 17.5 | 66.2% | -0.58 | 1.00 | 0.91 | 1.10 | — |
| — | 0.36 | 0.47 | 0.41 | +0.34 | 70.5% | 18 | 70.5% | -0.66 | 1.41 | 1.28 | 1.54 | — |
| — | 0.28 | 0.51 | 0.40 | +0.27 | 75.1% | 18.5 | 75.1% | -0.73 | 1.84 | 1.70 | 1.98 | — |
| — | 0.25 | 0.39 | 0.32 | +0.22 | 79.9% | 19 | 79.9% | -0.78 | 2.32 | 2.14 | 2.50 | — |
| — | 0.15 | 0.37 | 0.26 | +0.18 | 84.7% | 19.5 | 84.7% | -0.82 | 2.72 | 2.60 | 2.84 | — |
| — | 0.18 | 0.24 | 0.21 | +0.15 | 89.7% | 20 | 89.7% | -0.85 | 3.20 | 3.05 | 3.35 | — |
| — | 0.01 | 0.29 | 0.15 | +0.13 | 94.7% | 20.5 | 94.7% | -0.87 | 3.58 | 3.30 | 3.85 | — |
| — | 0.11 | 0.20 | 0.15 | +0.12 | 99.8% | 21 | 99.8% | -0.88 | 4.15 | 3.90 | 4.40 | — |
| — | 0.07 | 0.26 | 0.17 | +0.11 | 105.0% | 21.5 | 105.0% | -0.90 | 4.65 | 4.50 | 4.80 | — |
| — | 0.07 | 0.19 | 0.13 | +0.09 | 110.2% | 22 | 110.2% | -0.91 | 5.12 | 4.70 | 5.55 | — |
| — | 0.07 | 0.22 | 0.14 | +0.09 | 115.4% | 22.5 | 115.4% | -0.91 | 6.20 | 5.40 | 7.00 | — |
| — | 0.10 | 0.31 | 0.20 | +0.08 | 120.7% | 23 | 120.7% | -0.92 | 6.08 | 5.80 | 6.35 | — |
| — | 0.08 | 0.17 | 0.12 | +0.08 | 125.9% | 23.5 | 125.9% | -0.92 | 6.78 | 6.05 | 7.50 | — |
| — | 0.08 | 0.45 | 0.27 | +0.07 | 131.2% | 24 | 131.2% | -0.93 | 7.08 | 6.85 | 7.30 | — |
| — | 0.08 | 0.37 | 0.23 | +0.07 | 136.3% | 24.5 | 136.3% | -0.93 | 7.72 | 7.20 | 8.25 | — |
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.