Spot 16.68
· 218 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 01:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 4.50 | 8.85 | 6.67 | +0.99 | 84.4% | 10 | 84.4% | -0.01 | — | — | 0.95 | — |
| — | 3.55 | 7.85 | 5.70 | +0.97 | 78.5% | 11 | 78.5% | -0.03 | — | — | 0.79 | — |
| — | 2.81 | 6.70 | 4.75 | +0.95 | 76.0% | 12 | 76.0% | -0.05 | — | — | 0.75 | — |
| — | 3.80 | 5.00 | 4.40 | +0.92 | 75.7% | 12.5 | 75.7% | -0.08 | — | — | 0.75 | — |
| — | 3.35 | 4.35 | 3.85 | +0.89 | 76.0% | 13 | 76.0% | -0.11 | — | — | 0.57 | — |
| — | 2.90 | 3.90 | 3.40 | +0.86 | 76.7% | 13.5 | 76.7% | -0.14 | — | — | 0.62 | — |
| — | 2.53 | 3.75 | 3.14 | +0.82 | 77.8% | 14 | 77.8% | -0.19 | 0.41 | 0.12 | 0.71 | — |
| — | 2.45 | 3.15 | 2.80 | +0.77 | 79.1% | 14.5 | 79.1% | -0.23 | 0.42 | 0.05 | 0.80 | — |
| — | 2.17 | 2.79 | 2.48 | +0.72 | 80.7% | 15 | 80.7% | -0.28 | 0.73 | 0.50 | 0.97 | — |
| — | 1.93 | 2.49 | 2.21 | +0.67 | 82.4% | 15.5 | 82.4% | -0.33 | 0.85 | 0.50 | 1.21 | — |
| — | 1.74 | 2.24 | 1.99 | +0.62 | 84.2% | 16 | 84.2% | -0.38 | 1.14 | 0.95 | 1.33 | — |
| — | 1.41 | 1.89 | 1.65 | +0.57 | 86.1% | 16.5 | 86.1% | -0.43 | 1.60 | 1.26 | 1.95 | — |
| — | 1.45 | 1.75 | 1.60 | +0.53 | 88.0% | 17 | 88.0% | -0.47 | 1.77 | 1.57 | 1.97 | — |
| — | 1.27 | 1.54 | 1.41 | +0.49 | 90.0% | 17.5 | 90.0% | -0.52 | 2.17 | 1.98 | 2.37 | — |
| — | 1.12 | 1.57 | 1.34 | +0.45 | 91.9% | 18 | 91.9% | -0.55 | 2.45 | 2.18 | 2.72 | — |
| — | 1.01 | 1.40 | 1.21 | +0.41 | 93.8% | 18.5 | 93.8% | -0.59 | 2.96 | 2.51 | 3.40 | — |
| — | 0.72 | 1.23 | 0.97 | +0.38 | 95.6% | 19 | 95.6% | -0.62 | 3.29 | 2.99 | 3.60 | — |
| — | 0.73 | 1.19 | 0.96 | +0.35 | 97.4% | 19.5 | 97.4% | -0.65 | 3.65 | 3.15 | 4.15 | — |
| — | 0.78 | 1.05 | 0.92 | +0.32 | 99.2% | 20 | 99.2% | -0.68 | 4.03 | 3.60 | 4.45 | — |
| — | 0.53 | 0.96 | 0.74 | +0.30 | 100.9% | 20.5 | 100.9% | -0.70 | 4.60 | 4.20 | 5.00 | — |
| — | 0.58 | 1.03 | 0.81 | +0.27 | 102.5% | 21 | 102.5% | -0.73 | 5.05 | 4.75 | 5.35 | — |
| — | 0.49 | 1.13 | 0.81 | +0.25 | 104.1% | 21.5 | 104.1% | -0.75 | 5.53 | 5.00 | 6.05 | — |
| — | 0.51 | 0.81 | 0.66 | +0.24 | 105.6% | 22 | 105.6% | -0.77 | 5.88 | 5.35 | 6.40 | — |
| 75 | 0.43 | 0.77 | 0.60 | +0.22 | 107.1% | 22.5 | 107.1% | -0.78 | 6.53 | 5.85 | 7.20 | 0 |
| 76 | 0.39 | 0.93 | 0.66 | +0.20 | 108.5% | 23 | 108.5% | -0.80 | 6.90 | 6.60 | 7.20 | — |
| — | 0.37 | 0.75 | 0.56 | +0.18 | 111.3% | 24 | 111.3% | -0.83 | 7.88 | 7.45 | 8.30 | — |
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.