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 | 7.80 | 6.95 | +0.97 | 103.6% | 10 | 103.6% | -0.03 | — | — | 2.13 | — |
| — | 5.40 | 7.00 | 6.20 | +0.97 | 87.7% | 11 | 87.7% | -0.03 | — | — | 2.13 | — |
| — | 4.45 | 5.35 | 4.90 | +0.95 | 77.6% | 12 | 77.6% | -0.05 | — | — | 0.75 | — |
| — | 3.35 | 4.55 | 3.95 | +0.92 | 72.4% | 13 | 72.4% | -0.08 | — | — | 0.75 | — |
| — | 2.90 | 4.10 | 3.50 | +0.89 | 71.4% | 13.5 | 71.4% | -0.11 | — | — | 0.75 | — |
| — | 2.85 | 3.65 | 3.25 | +0.85 | 71.1% | 14 | 71.1% | -0.15 | 0.17 | 0.01 | 0.33 | — |
| — | 2.15 | 3.35 | 2.75 | +0.81 | 71.6% | 14.5 | 71.6% | -0.19 | 0.26 | 0.11 | 0.41 | — |
| — | 2.38 | 2.82 | 2.60 | +0.76 | 72.7% | 15 | 72.7% | -0.24 | 0.54 | 0.30 | 0.77 | — |
| — | 1.80 | 2.52 | 2.16 | +0.71 | 74.3% | 15.5 | 74.3% | -0.29 | 0.87 | 0.59 | 1.15 | — |
| — | 1.74 | 2.19 | 1.97 | +0.65 | 76.3% | 16 | 76.3% | -0.35 | 0.91 | 0.72 | 1.10 | — |
| — | 1.59 | 1.90 | 1.75 | +0.60 | 78.6% | 16.5 | 78.6% | -0.40 | 1.25 | 1.01 | 1.49 | — |
| — | 1.50 | 1.81 | 1.66 | +0.55 | 81.1% | 17 | 81.1% | -0.45 | 1.60 | 1.45 | 1.75 | — |
| — | 1.40 | 1.70 | 1.55 | +0.51 | 83.7% | 17.5 | 83.7% | -0.50 | 1.95 | 1.79 | 2.10 | — |
| — | 1.20 | 1.50 | 1.35 | +0.46 | 86.4% | 18 | 86.4% | -0.54 | 2.27 | 2.00 | 2.55 | — |
| — | 1.11 | 1.47 | 1.29 | +0.43 | 89.2% | 18.5 | 89.2% | -0.58 | 2.73 | 2.50 | 2.97 | — |
| — | 0.84 | 1.25 | 1.04 | +0.39 | 91.9% | 19 | 91.9% | -0.61 | 3.08 | 2.71 | 3.45 | — |
| — | 0.77 | 1.28 | 1.02 | +0.36 | 94.6% | 19.5 | 94.6% | -0.64 | 3.42 | 2.95 | 3.90 | — |
| — | 0.67 | 1.16 | 0.92 | +0.34 | 97.2% | 20 | 97.2% | -0.67 | 3.88 | 3.55 | 4.20 | — |
| — | 0.54 | 1.13 | 0.83 | +0.31 | 99.8% | 20.5 | 99.8% | -0.69 | 4.42 | 4.20 | 4.65 | — |
| — | 0.51 | 0.91 | 0.71 | +0.29 | 102.2% | 21 | 102.2% | -0.71 | 4.67 | 4.20 | 5.15 | — |
| — | 0.61 | 0.81 | 0.71 | +0.27 | 104.5% | 21.5 | 104.5% | -0.73 | 5.10 | 4.65 | 5.55 | — |
| — | 0.55 | 0.83 | 0.69 | +0.25 | 106.8% | 22 | 106.8% | -0.75 | 5.60 | 5.20 | 6.00 | — |
| — | 0.25 | 0.78 | 0.52 | +0.24 | 108.9% | 22.5 | 108.9% | -0.77 | 6.08 | 5.70 | 6.45 | — |
| — | 0.50 | 0.77 | 0.64 | +0.22 | 110.8% | 23 | 110.8% | -0.78 | 6.53 | 6.30 | 6.75 | — |
| — | 0.36 | 0.78 | 0.57 | +0.21 | 112.7% | 23.5 | 112.7% | -0.80 | 6.95 | 6.50 | 7.40 | — |
| — | 0.39 | 0.64 | 0.52 | +0.19 | 114.5% | 24 | 114.5% | -0.81 | 7.47 | 7.05 | 7.90 | — |
| — | 0.15 | 0.90 | 0.53 | +0.18 | 116.2% | 24.5 | 116.2% | -0.82 | 8.15 | 7.40 | 8.90 | — |
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.