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 | |
| — | 5.65 | 7.10 | 6.38 | +0.99 | 84.8% | 10 | 84.8% | -0.01 | — | — | 0.59 | — |
| — | 4.35 | 6.80 | 5.58 | +0.98 | 78.1% | 11 | 78.1% | -0.02 | — | — | 0.40 | — |
| — | 3.40 | 5.85 | 4.62 | +0.95 | 74.5% | 12 | 74.5% | -0.05 | — | — | 0.43 | — |
| — | 3.35 | 4.75 | 4.05 | +0.93 | 73.7% | 12.5 | 73.7% | -0.07 | — | — | 0.46 | — |
| — | 2.90 | 4.25 | 3.58 | +0.91 | 73.5% | 13 | 73.5% | -0.09 | — | — | 0.50 | — |
| — | 2.81 | 3.85 | 3.33 | +0.87 | 73.8% | 13.5 | 73.8% | -0.13 | — | — | 0.64 | — |
| — | 2.50 | 3.45 | 2.98 | +0.83 | 74.5% | 14 | 74.5% | -0.17 | 0.28 | 0.10 | 0.45 | — |
| — | 2.30 | 3.80 | 3.05 | +0.78 | 75.5% | 14.5 | 75.5% | -0.22 | 0.39 | 0.24 | 0.53 | — |
| — | 2.11 | 2.82 | 2.46 | +0.73 | 76.9% | 15 | 76.9% | -0.27 | 0.53 | 0.36 | 0.69 | — |
| — | 1.84 | 2.33 | 2.08 | +0.67 | 78.5% | 15.5 | 78.5% | -0.33 | 0.85 | 0.70 | 1.00 | — |
| — | 1.62 | 1.98 | 1.80 | +0.62 | 80.2% | 16 | 80.2% | -0.38 | 1.03 | 0.85 | 1.22 | — |
| — | 1.42 | 1.99 | 1.71 | +0.57 | 82.2% | 16.5 | 82.2% | -0.43 | 1.38 | 1.28 | 1.47 | — |
| — | 1.24 | 1.61 | 1.43 | +0.52 | 84.2% | 17 | 84.2% | -0.48 | 1.71 | 1.60 | 1.81 | — |
| — | 1.09 | 1.40 | 1.25 | +0.47 | 86.3% | 17.5 | 86.3% | -0.53 | 2.04 | 1.94 | 2.14 | — |
| — | 1.01 | 1.27 | 1.14 | +0.43 | 88.5% | 18 | 88.5% | -0.57 | 2.43 | 2.29 | 2.57 | — |
| — | 0.74 | 1.16 | 0.95 | +0.39 | 90.7% | 18.5 | 90.7% | -0.61 | 2.81 | 2.41 | 3.20 | — |
| — | 0.78 | 1.01 | 0.90 | +0.36 | 92.9% | 19 | 92.9% | -0.64 | 3.15 | 2.95 | 3.35 | — |
| — | 0.54 | 0.93 | 0.73 | +0.33 | 95.0% | 19.5 | 95.0% | -0.67 | 3.55 | 3.25 | 3.85 | — |
| — | 0.70 | 0.94 | 0.82 | +0.30 | 97.2% | 20 | 97.2% | -0.70 | 3.98 | 3.60 | 4.35 | — |
| — | 0.59 | 0.78 | 0.69 | +0.28 | 99.3% | 20.5 | 99.3% | -0.73 | 4.35 | 3.95 | 4.75 | — |
| — | 0.33 | 0.89 | 0.61 | +0.25 | 101.3% | 21 | 101.3% | -0.75 | 4.88 | 4.65 | 5.10 | — |
| — | 0.38 | 0.72 | 0.55 | +0.24 | 103.2% | 21.5 | 103.2% | -0.77 | 5.30 | 4.95 | 5.65 | — |
| — | 0.40 | 0.59 | 0.49 | +0.22 | 105.1% | 22 | 105.1% | -0.79 | 5.75 | 5.45 | 6.05 | — |
| — | 0.17 | 0.57 | 0.37 | +0.20 | 106.9% | 22.5 | 106.9% | -0.80 | 6.17 | 5.70 | 6.65 | — |
| — | 0.36 | 0.53 | 0.45 | +0.19 | 108.6% | 23 | 108.6% | -0.82 | 6.75 | 6.35 | 7.15 | — |
| — | 0.26 | 0.51 | 0.39 | +0.16 | 111.8% | 24 | 111.8% | -0.84 | 7.67 | 7.20 | 8.15 | — |
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.