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 | |
| — | 5.25 | 7.55 | 6.40 | +0.98 | 90.1% | 10 | 90.1% | -0.02 | — | — | 0.58 | — |
| — | 4.00 | 6.65 | 5.33 | +0.98 | 75.6% | 11 | 75.6% | -0.02 | — | — | 0.59 | — |
| — | 3.00 | 5.65 | 4.33 | +0.96 | 67.4% | 12 | 67.4% | -0.04 | — | — | 0.61 | — |
| — | 3.55 | 4.25 | 3.90 | +0.94 | 65.3% | 12.5 | 65.3% | -0.06 | — | — | 0.57 | — |
| — | 2.90 | 4.10 | 3.50 | +0.92 | 64.4% | 13 | 64.4% | -0.08 | — | — | 0.68 | — |
| — | 2.70 | 3.30 | 3.00 | +0.88 | 64.5% | 13.5 | 64.5% | -0.12 | 0.12 | 0.05 | 0.18 | — |
| — | 2.38 | 2.98 | 2.68 | — | — | 14 | — | — | 0.22 | 0.11 | 0.33 | — |
| — | 1.99 | 2.66 | 2.33 | +0.77 | 66.9% | 14.5 | 66.9% | -0.23 | 0.49 | 0.30 | 0.68 | — |
| — | 1.77 | 2.07 | 1.92 | — | — | 15 | — | — | 0.67 | 0.50 | 0.84 | — |
| — | 1.57 | 1.94 | 1.75 | — | — | 15.5 | 71.5% | -0.35 | 0.89 | 0.78 | 1.00 | — |
| — | 1.26 | 1.54 | 1.40 | +0.58 | 74.2% | 16 | 74.2% | -0.42 | 1.17 | 1.06 | 1.28 | — |
| — | 1.10 | 1.47 | 1.28 | +0.53 | 77.1% | 16.5 | 77.1% | -0.47 | 1.44 | 1.19 | 1.69 | — |
| — | 1.00 | 1.30 | 1.15 | — | — | 17 | — | — | 1.72 | 1.53 | 1.91 | — |
| — | 0.90 | 1.15 | 1.02 | +0.43 | 83.0% | 17.5 | 83.0% | -0.57 | 2.19 | 1.98 | 2.39 | — |
| — | 0.80 | 1.03 | 0.92 | +0.39 | 86.0% | 18 | 86.0% | -0.62 | 2.56 | 2.45 | 2.66 | — |
| — | 0.56 | 0.96 | 0.76 | +0.35 | 88.8% | 18.5 | 88.8% | -0.65 | 2.94 | 2.63 | 3.25 | — |
| — | 0.66 | 0.79 | 0.72 | +0.32 | 91.6% | 19 | 91.6% | -0.68 | 3.40 | 3.20 | 3.60 | — |
| — | 0.39 | 0.94 | 0.67 | +0.29 | 94.2% | 19.5 | 94.2% | -0.71 | 3.85 | 3.65 | 4.05 | — |
| — | 0.55 | 0.67 | 0.61 | +0.27 | 96.7% | 20 | 96.7% | -0.74 | 4.33 | 4.10 | 4.55 | — |
| — | 0.41 | 0.70 | 0.56 | +0.25 | 99.0% | 20.5 | 99.0% | -0.76 | 4.62 | 4.45 | 4.80 | — |
| — | 0.37 | 0.62 | 0.49 | +0.23 | 101.2% | 21 | 101.2% | -0.78 | 5.12 | 4.95 | 5.30 | — |
| — | 0.13 | 0.57 | 0.35 | +0.21 | 103.3% | 21.5 | 103.3% | -0.80 | 5.58 | 5.40 | 5.75 | — |
| — | 0.31 | 0.52 | 0.41 | +0.19 | 105.2% | 22 | 105.2% | -0.81 | 6.08 | 5.85 | 6.30 | — |
| — | 0.29 | 0.50 | 0.40 | +0.18 | 107.1% | 22.5 | 107.1% | -0.83 | 6.58 | 6.25 | 6.90 | — |
| — | 0.21 | 0.46 | 0.34 | +0.16 | 108.8% | 23 | 108.8% | -0.84 | 6.97 | 6.65 | 7.30 | — |
| — | 0.26 | 0.48 | 0.37 | +0.14 | 111.9% | 24 | 111.9% | -0.87 | 7.88 | 7.55 | 8.20 | — |
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.