Spot 16.31
· 222 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 04:14 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.65 | 8.15 | 7.40 | +1.00 | 90.5% | 9 | 90.5% | +0.00 | — | — | 0.01 | — |
| — | 5.65 | 7.15 | 6.40 | +1.00 | 69.7% | 10 | 69.7% | +0.00 | — | — | 0.91 | — |
| — | 4.80 | 6.00 | 5.40 | +1.00 | 56.0% | 11 | 56.0% | +0.00 | — | — | 0.20 | — |
| — | 4.05 | 4.75 | 4.40 | +1.00 | 48.5% | 12 | 48.5% | -0.00 | — | — | 0.15 | — |
| — | 2.86 | 3.95 | 3.40 | +1.00 | 45.3% | 13 | — | — | — | — | 0.01 | — |
| — | — | — | — | — | — | 13.5 | — | — | — | — | — | — |
| — | 2.12 | 2.34 | 2.23 | — | — | 14 | — | — | — | — | 0.01 | — |
| — | 1.53 | 2.25 | 1.89 | +0.98 | 41.5% | 14.5 | 41.5% | -0.02 | — | — | 0.02 | — |
| — | 1.28 | 1.63 | 1.46 | +0.93 | 40.7% | 15 | 40.7% | -0.07 | 0.03 | 0.01 | 0.04 | — |
| — | 0.90 | 0.95 | 0.93 | +0.81 | 41.7% | 15.5 | 41.7% | -0.19 | 0.10 | 0.08 | 0.11 | — |
| — | 0.57 | 0.81 | 0.69 | — | — | 16 | 45.0% | -0.36 | 0.28 | 0.26 | 0.29 | — |
| — | 0.35 | 0.39 | 0.37 | +0.45 | 49.8% | 16.5 | 49.7% | -0.55 | 0.56 | 0.54 | 0.59 | — |
| — | 0.24 | 0.25 | 0.24 | +0.31 | 55.6% | 17 | — | — | 0.90 | 0.84 | 0.95 | — |
| — | 0.16 | 0.18 | 0.17 | +0.22 | 62.1% | 17.5 | 62.1% | -0.78 | 1.36 | 1.29 | 1.44 | — |
| — | 0.11 | 0.14 | 0.12 | — | — | 18 | 68.7% | -0.84 | 1.80 | 1.74 | 1.87 | — |
| — | 0.08 | 0.10 | 0.09 | +0.12 | 75.1% | 18.5 | 75.1% | -0.88 | 2.27 | 1.96 | 2.59 | — |
| — | 0.08 | 0.09 | 0.09 | +0.10 | 81.2% | 19 | 81.2% | -0.90 | 2.72 | 2.61 | 2.83 | — |
| — | 0.05 | 0.11 | 0.08 | +0.08 | 87.1% | 19.5 | 87.1% | -0.92 | 3.20 | 2.95 | 3.45 | — |
| — | 0.05 | 0.07 | 0.06 | +0.06 | 92.9% | 20 | 92.9% | -0.94 | 3.77 | 3.65 | 3.90 | — |
| — | 0.04 | 0.06 | 0.05 | +0.05 | 98.5% | 20.5 | — | — | 4.25 | 4.10 | 4.40 | — |
| — | 0.04 | 0.05 | 0.04 | +0.05 | 104.1% | 21 | — | — | 4.65 | 4.50 | 4.80 | — |
| — | — | 0.13 | — | +0.04 | 109.6% | 21.5 | — | — | 5.15 | 4.55 | 5.75 | — |
| — | 0.03 | 0.04 | 0.04 | — | — | 22 | 115.0% | -0.97 | 5.78 | 5.55 | 6.00 | — |
| — | — | 0.29 | — | +0.03 | 120.3% | 22.5 | 120.3% | -0.97 | 6.38 | 6.00 | 6.75 | — |
| — | 0.03 | 0.09 | 0.06 | +0.03 | 125.5% | 23 | 125.5% | -0.97 | 6.65 | 6.40 | 6.90 | — |
| — | — | 0.28 | — | +0.03 | 130.5% | 23.5 | 130.5% | -0.98 | 7.15 | 6.40 | 7.90 | — |
| — | — | 0.04 | — | +0.02 | 135.3% | 24 | 135.3% | -0.98 | 7.88 | 7.40 | 8.35 | — |
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.