Spot 16.98
· 226 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 03:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.30 | 7.80 | 7.05 | +0.98 | 104.2% | 10 | 104.2% | -0.02 | — | — | 2.13 | — |
| — | 3.85 | 8.15 | 6.00 | +0.97 | 90.8% | 11 | 90.8% | -0.03 | — | — | 2.13 | — |
| — | 4.45 | 5.65 | 5.05 | +0.95 | 82.5% | 12 | 82.5% | -0.05 | — | — | 0.75 | — |
| — | 3.10 | 4.90 | 4.00 | +0.91 | 78.3% | 13 | 78.3% | -0.09 | — | — | 0.75 | — |
| — | 3.05 | 4.25 | 3.65 | +0.88 | 77.4% | 13.5 | 77.4% | -0.12 | — | — | 0.75 | — |
| — | 2.82 | 4.40 | 3.61 | — | — | 14 | — | — | 0.19 | 0.04 | 0.34 | — |
| — | 2.25 | 3.45 | 2.85 | +0.81 | 77.5% | 14.5 | — | — | 0.40 | 0.05 | 0.75 | — |
| — | 2.22 | 2.63 | 2.42 | — | — | 15 | — | — | 0.51 | 0.23 | 0.79 | — |
| — | 1.80 | 2.55 | 2.17 | — | — | 15.5 | — | — | 0.57 | 0.30 | 0.85 | — |
| — | 1.69 | 2.19 | 1.94 | — | — | 16 | — | — | 0.85 | 0.67 | 1.03 | — |
| — | 1.53 | 1.96 | 1.75 | — | — | 16.5 | — | — | 1.11 | 0.93 | 1.30 | — |
| — | 1.20 | 1.77 | 1.49 | — | — | 17 | — | — | 1.55 | 1.35 | 1.76 | — |
| — | 1.16 | 1.43 | 1.29 | — | — | 17.5 | 86.2% | -0.50 | 1.86 | 1.64 | 2.08 | — |
| — | 0.89 | 1.37 | 1.13 | +0.45 | 88.2% | 18 | 88.2% | -0.55 | 2.23 | 2.02 | 2.44 | — |
| — | 0.75 | 1.50 | 1.12 | +0.42 | 90.3% | 18.5 | 90.3% | -0.59 | 2.48 | 2.04 | 2.91 | — |
| — | 0.80 | 1.35 | 1.07 | +0.38 | 92.5% | 19 | — | — | 2.88 | 2.55 | 3.20 | — |
| — | 0.65 | 0.98 | 0.81 | — | — | 19.5 | — | — | 3.25 | 2.75 | 3.75 | — |
| 451 | 0.54 | 1.08 | 0.81 | +0.32 | 96.8% | 20 | — | — | 3.70 | 3.25 | 4.15 | — |
| — | 0.51 | 1.09 | 0.80 | — | — | 20.5 | — | — | 4.38 | 4.05 | 4.70 | — |
| — | 0.35 | 0.88 | 0.61 | — | — | 21 | — | — | 4.60 | 4.05 | 5.15 | — |
| — | 0.30 | 1.05 | 0.68 | — | — | 21.5 | — | — | 5.10 | 4.50 | 5.70 | — |
| — | 0.36 | 0.75 | 0.56 | — | — | 22 | — | — | 5.55 | 5.15 | 5.95 | — |
| — | 0.23 | 1.00 | 0.61 | — | — | 22.5 | — | — | 5.97 | 5.45 | 6.50 | — |
| — | 0.38 | 0.77 | 0.57 | — | — | 23 | — | — | 6.53 | 6.00 | 7.05 | — |
| — | 0.20 | 0.86 | 0.53 | — | — | 23.5 | — | — | 6.92 | 6.30 | 7.55 | — |
| — | 0.15 | 0.87 | 0.51 | — | — | 24 | — | — | 7.33 | 6.90 | 7.75 | — |
| — | 0.12 | 0.85 | 0.48 | — | — | 24.5 | — | — | 7.83 | 7.10 | 8.55 | — |
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.