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 | +1.00 | 99.9% | 10 | 99.9% | -0.00 | — | — | 0.01 | — |
| — | 5.30 | 6.80 | 6.05 | +1.00 | 80.6% | 11 | 80.6% | -0.00 | — | — | 2.13 | — |
| — | 4.45 | 5.65 | 5.05 | +1.00 | 66.0% | 12 | 66.0% | -0.00 | — | — | 2.13 | — |
| — | 3.45 | 4.65 | 4.05 | +1.00 | 55.9% | 13 | 55.9% | -0.00 | — | — | 1.55 | — |
| — | 2.70 | 3.20 | 2.95 | +1.00 | 49.0% | 14 | 49.0% | -0.00 | — | — | 0.01 | — |
| — | 2.15 | 2.68 | 2.42 | +1.00 | 45.7% | 14.5 | 45.7% | -0.00 | — | — | 0.01 | — |
| — | 1.94 | 2.27 | 2.10 | +0.99 | 42.7% | 15 | 42.7% | -0.01 | — | — | 0.03 | — |
| — | 1.31 | 1.81 | 1.56 | +0.95 | 40.7% | 15.5 | 40.7% | -0.05 | — | — | 0.04 | — |
| — | 0.92 | 1.10 | 1.01 | +0.86 | 40.9% | 16 | 40.9% | -0.13 | 0.06 | 0.05 | 0.07 | — |
| — | 0.65 | 0.80 | 0.72 | +0.70 | 43.6% | 16.5 | 43.6% | -0.30 | 0.20 | 0.18 | 0.22 | — |
| — | 0.40 | 0.45 | 0.42 | +0.50 | 48.4% | 17 | 48.4% | -0.50 | 0.44 | 0.41 | 0.47 | — |
| — | 0.25 | 0.30 | 0.28 | +0.35 | 54.0% | 17.5 | 54.0% | -0.65 | 0.79 | 0.70 | 0.87 | — |
| — | 0.17 | 0.21 | 0.19 | +0.24 | 59.5% | 18 | 59.5% | -0.77 | 1.15 | 0.99 | 1.30 | — |
| — | 0.10 | 0.15 | 0.12 | +0.17 | 64.8% | 18.5 | 64.8% | -0.83 | 1.59 | 1.36 | 1.83 | — |
| — | 0.09 | 0.12 | 0.10 | +0.12 | 69.8% | 19 | 69.8% | -0.88 | 2.14 | 1.95 | 2.33 | — |
| — | 0.03 | 0.09 | 0.06 | +0.10 | 74.6% | 19.5 | 74.6% | -0.91 | 2.56 | 2.27 | 2.85 | — |
| — | 0.05 | 0.08 | 0.07 | +0.08 | 79.7% | 20 | 79.7% | -0.92 | 3.05 | 2.85 | 3.25 | — |
| — | 0.03 | 0.07 | 0.05 | +0.07 | 85.2% | 20.5 | 85.2% | -0.94 | 3.62 | 3.40 | 3.85 | — |
| — | — | 0.06 | — | +0.06 | 91.0% | 21 | 91.0% | -0.95 | 4.10 | 3.90 | 4.30 | — |
| — | 0.01 | 0.06 | 0.04 | +0.05 | 97.0% | 21.5 | 97.0% | -0.95 | 4.60 | 4.35 | 4.85 | — |
| — | 0.02 | 0.30 | 0.16 | +0.04 | 102.9% | 22 | 102.9% | -0.96 | 5.08 | 4.85 | 5.30 | — |
| — | — | 0.20 | — | +0.04 | 108.9% | 22.5 | 108.9% | -0.97 | 5.80 | 5.35 | 6.25 | — |
| — | — | 0.40 | — | +0.03 | 115.0% | 23 | 115.0% | -0.97 | 6.12 | 5.85 | 6.40 | — |
| — | — | 0.35 | — | +0.03 | 121.1% | 23.5 | 121.1% | -0.97 | 6.45 | 5.70 | 7.20 | — |
| — | 0.03 | 0.05 | 0.04 | +0.03 | 127.2% | 24 | 127.2% | -0.98 | 7.03 | 6.75 | 7.30 | — |
| — | — | 0.09 | — | +0.03 | 133.0% | 24.5 | 133.0% | -0.98 | 7.55 | 7.30 | 7.80 | — |
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.