Spot 16.62
· 218 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 01:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.20 | 7.15 | 6.67 | +1.00 | 104.6% | 10 | 104.6% | +0.00 | — | — | 0.01 | — |
| — | 5.30 | 6.10 | 5.70 | +1.00 | 83.7% | 11 | 83.7% | +0.00 | — | — | 1.07 | — |
| — | 4.40 | 5.65 | 5.03 | +1.00 | 71.3% | 12 | 71.3% | +0.00 | — | — | 0.44 | — |
| — | 3.40 | 4.10 | 3.75 | +1.00 | 65.5% | 13 | 65.5% | +0.00 | — | — | 0.01 | — |
| — | 2.51 | 2.95 | 2.73 | +1.00 | 64.7% | 14 | 64.7% | +0.00 | — | — | 0.23 | — |
| — | 1.89 | 2.51 | 2.20 | +1.00 | 65.4% | 14.5 | 65.4% | -0.00 | — | — | 0.01 | — |
| — | 1.54 | 1.75 | 1.65 | +1.00 | 65.3% | 15 | 65.3% | -0.00 | — | — | 0.01 | — |
| — | 0.91 | 1.45 | 1.18 | +0.98 | 62.2% | 15.5 | 62.2% | -0.02 | — | — | 0.01 | — |
| — | 0.56 | 0.80 | 0.68 | +0.90 | 58.6% | 16 | 58.6% | -0.10 | 0.03 | 0.02 | 0.03 | — |
| — | 0.25 | 0.33 | 0.29 | +0.63 | 60.0% | 16.5 | 60.0% | -0.37 | 0.15 | 0.15 | 0.16 | — |
| — | 0.08 | 0.10 | 0.09 | +0.30 | 67.8% | 17 | 67.8% | -0.70 | 0.52 | 0.40 | 0.64 | — |
| — | 0.02 | 0.04 | 0.03 | +0.12 | 78.3% | 17.5 | 78.3% | -0.88 | 0.97 | 0.82 | 1.12 | — |
| — | 0.01 | 0.03 | 0.02 | +0.05 | 89.2% | 18 | 89.2% | -0.95 | 1.34 | 1.06 | 1.62 | — |
| — | — | 0.01 | — | +0.03 | 105.9% | 18.5 | 105.9% | -0.97 | 1.89 | 1.64 | 2.14 | — |
| — | — | 0.02 | — | +0.03 | 130.6% | 19 | 130.6% | -0.97 | 2.40 | 2.19 | 2.61 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 148.2% | 19.5 | 148.2% | -0.98 | 2.86 | 2.42 | 3.30 | — |
| — | — | 0.01 | — | +0.01 | 146.3% | 20 | 146.3% | -0.99 | 3.40 | 3.30 | 3.50 | — |
| — | — | 0.44 | — | +0.00 | 135.0% | 20.5 | 135.0% | -1.00 | 4.00 | 3.80 | 4.20 | — |
| — | — | 0.02 | — | +0.00 | 124.2% | 21 | 124.2% | -1.00 | 4.30 | 3.90 | 4.70 | — |
| — | — | 0.04 | — | +0.00 | 117.7% | 21.5 | 117.7% | -1.00 | 5.12 | 4.35 | 5.90 | — |
| — | — | 0.12 | — | +0.00 | 115.6% | 22 | 115.6% | -1.00 | 5.35 | 5.05 | 5.65 | — |
| — | — | 0.09 | — | +0.00 | 116.3% | 22.5 | 116.3% | -1.00 | 5.85 | 5.65 | 6.05 | — |
| — | — | 0.07 | — | +0.00 | 118.3% | 23 | 118.3% | -1.00 | 6.60 | 5.90 | 7.30 | — |
| — | — | 0.28 | — | +0.00 | 120.6% | 23.5 | 120.6% | -1.00 | 7.03 | 6.55 | 7.50 | — |
| 315 | — | 0.01 | — | +0.00 | 123.0% | 24 | 123.0% | -1.00 | 7.42 | 7.10 | 7.75 | — |
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.