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 | |
| — | 5.65 | 7.15 | 6.40 | — | — | 10 | 91.4% | -0.00 | — | — | 0.49 | — |
| — | 4.80 | 6.00 | 5.40 | — | — | 11 | 71.4% | -0.00 | — | — | 0.09 | — |
| — | 3.80 | 5.00 | 4.40 | — | — | 12 | 59.2% | -0.00 | — | — | 0.01 | — |
| — | 2.80 | 4.00 | 3.40 | +0.99 | 52.9% | 13 | 52.9% | -0.01 | — | — | 0.01 | — |
| — | 2.40 | 3.05 | 2.73 | +0.97 | 51.5% | 13.5 | 51.5% | -0.03 | — | — | 0.01 | — |
| — | 2.05 | 3.05 | 2.55 | +0.94 | 50.9% | 14 | 50.9% | -0.06 | — | — | 0.33 | — |
| — | 1.60 | 2.35 | 1.98 | +0.89 | 51.2% | 14.5 | 51.2% | -0.11 | — | — | 0.25 | — |
| — | 1.45 | 1.70 | 1.57 | +0.81 | 52.1% | 15 | 52.1% | -0.19 | 0.14 | 0.08 | 0.20 | — |
| — | 1.02 | 1.31 | 1.17 | +0.71 | 53.8% | 15.5 | 53.8% | -0.29 | 0.27 | 0.17 | 0.36 | — |
| — | 0.86 | 1.00 | 0.93 | +0.60 | 56.1% | 16 | 56.1% | -0.40 | 0.55 | 0.52 | 0.57 | — |
| — | 0.65 | 0.67 | 0.66 | +0.49 | 59.0% | 16.5 | 59.0% | -0.51 | 0.86 | 0.79 | 0.93 | — |
| — | 0.51 | 0.55 | 0.53 | +0.40 | 62.3% | 17 | 62.3% | -0.60 | 1.16 | 1.03 | 1.29 | — |
| — | 0.37 | 0.47 | 0.42 | +0.33 | 66.1% | 17.5 | 66.1% | -0.68 | 1.60 | 1.47 | 1.74 | — |
| — | 0.33 | 0.43 | 0.38 | +0.27 | 70.2% | 18 | 70.2% | -0.73 | 1.99 | 1.86 | 2.12 | — |
| — | 0.23 | 0.32 | 0.28 | +0.22 | 74.4% | 18.5 | 74.4% | -0.78 | 2.44 | 2.28 | 2.59 | — |
| — | 0.14 | 0.32 | 0.23 | +0.19 | 78.7% | 19 | 78.7% | -0.82 | 2.96 | 2.72 | 3.20 | — |
| — | 0.06 | 0.31 | 0.18 | +0.16 | 82.9% | 19.5 | 82.9% | -0.85 | 3.40 | 3.20 | 3.60 | — |
| — | 0.10 | 0.31 | 0.20 | +0.14 | 87.1% | 20 | 87.1% | -0.87 | 3.67 | 3.40 | 3.95 | — |
| — | 0.10 | 0.23 | 0.17 | — | — | 20.5 | 91.1% | -0.89 | 4.25 | 4.00 | 4.50 | — |
| — | 0.14 | 0.15 | 0.14 | +0.10 | 94.9% | 21 | 94.9% | -0.90 | 4.78 | 4.45 | 5.10 | — |
| — | 0.07 | 0.20 | 0.14 | +0.09 | 98.6% | 21.5 | 98.6% | -0.91 | 5.40 | 5.05 | 5.75 | — |
| — | 0.08 | 0.24 | 0.16 | +0.08 | 102.2% | 22 | 102.2% | -0.92 | 5.75 | 5.55 | 5.95 | — |
| — | — | 0.62 | — | +0.07 | 105.6% | 22.5 | 105.6% | -0.93 | 6.22 | 5.50 | 6.95 | — |
| — | 0.01 | 0.27 | 0.14 | +0.07 | 108.9% | 23 | — | — | 6.70 | 6.50 | 6.90 | — |
| — | 0.06 | 0.22 | 0.14 | +0.06 | 112.0% | 23.5 | 112.0% | -0.94 | 7.20 | 6.45 | 7.95 | — |
| — | — | 0.58 | — | +0.05 | 115.0% | 24 | 115.0% | -0.95 | 7.67 | 6.95 | 8.40 | — |
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.