Spot 16.69
· 228 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 01:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 4.75 | 8.45 | 6.60 | +1.00 | 90.3% | 10 | 90.3% | -0.00 | — | — | 0.01 | — |
| — | 3.75 | 6.20 | 4.97 | +1.00 | 72.6% | 11 | 72.6% | -0.00 | — | — | 2.13 | — |
| — | 3.40 | 6.50 | 4.95 | +1.00 | 62.1% | 12 | 62.1% | -0.00 | — | — | 0.85 | — |
| — | 2.51 | 4.20 | 3.35 | +1.00 | 57.6% | 13 | 57.6% | -0.00 | — | — | 0.01 | — |
| — | 2.90 | 3.50 | 3.20 | +1.00 | 57.1% | 13.5 | 57.1% | -0.01 | — | — | 0.01 | — |
| — | 2.19 | 3.10 | 2.65 | +0.98 | 57.6% | 14 | 57.6% | -0.02 | — | — | 0.02 | — |
| — | 2.00 | 2.57 | 2.29 | +0.95 | 59.0% | 14.5 | 59.0% | -0.05 | 0.03 | 0.02 | 0.04 | — |
| — | 1.66 | 2.00 | 1.83 | +0.88 | 61.2% | 15 | 61.2% | -0.12 | 0.09 | 0.07 | 0.10 | — |
| — | 1.10 | 1.54 | 1.32 | +0.79 | 63.9% | 15.5 | 63.9% | -0.21 | 0.14 | 0.05 | 0.24 | — |
| — | 0.93 | 1.27 | 1.10 | +0.67 | 67.2% | 16 | 67.2% | -0.33 | 0.37 | 0.33 | 0.41 | — |
| — | 0.72 | 0.88 | 0.80 | +0.56 | 70.8% | 16.5 | 70.8% | -0.44 | 0.60 | 0.54 | 0.67 | — |
| — | 0.54 | 0.70 | 0.62 | +0.46 | 74.7% | 17 | 74.7% | -0.54 | 0.95 | 0.94 | 0.97 | — |
| — | 0.43 | 0.75 | 0.59 | +0.37 | 78.8% | 17.5 | 78.8% | -0.63 | 1.25 | 1.05 | 1.46 | — |
| — | 0.35 | 0.46 | 0.41 | +0.30 | 83.1% | 18 | 83.1% | -0.70 | 1.66 | 1.50 | 1.81 | — |
| — | 0.28 | 0.38 | 0.33 | +0.24 | 87.5% | 18.5 | 87.5% | -0.76 | 2.03 | 1.79 | 2.27 | — |
| — | 0.26 | 0.33 | 0.29 | +0.20 | 92.0% | 19 | 92.0% | -0.80 | 2.56 | 2.27 | 2.84 | — |
| — | 0.19 | 0.27 | 0.23 | +0.17 | 96.6% | 19.5 | 96.6% | -0.83 | 3.33 | 2.60 | 4.05 | — |
| — | 0.16 | 0.24 | 0.20 | +0.14 | 101.1% | 20 | 101.1% | -0.86 | 3.42 | 3.15 | 3.70 | — |
| — | 0.14 | 0.22 | 0.18 | +0.12 | 105.7% | 20.5 | 105.7% | -0.87 | 3.98 | 3.65 | 4.30 | — |
| — | 0.12 | 0.19 | 0.15 | +0.10 | 110.2% | 21 | 110.2% | -0.90 | 4.35 | 4.05 | 4.65 | — |
| — | — | 0.30 | — | +0.09 | 114.7% | 21.5 | 114.7% | -0.91 | 5.33 | 4.55 | 6.10 | — |
| — | 0.08 | 0.14 | 0.11 | — | — | 22 | — | — | 5.40 | 5.20 | 5.60 | — |
| — | 0.07 | 0.15 | 0.11 | +0.07 | 123.4% | 22.5 | 123.4% | -0.93 | 6.28 | 5.40 | 7.15 | — |
| — | 0.08 | 0.13 | 0.10 | +0.06 | 127.6% | 23 | 127.6% | -0.94 | 6.30 | 6.00 | 6.60 | — |
| — | 0.05 | 0.21 | 0.13 | +0.06 | 131.7% | 23.5 | 131.7% | -0.94 | 7.25 | 6.40 | 8.10 | — |
| — | 0.04 | 0.17 | 0.10 | +0.05 | 135.7% | 24 | 135.7% | -0.95 | 7.75 | 6.90 | 8.60 | — |
| — | 0.05 | 0.13 | 0.09 | +0.05 | 139.6% | 24.5 | 139.6% | -0.95 | 8.15 | 7.35 | 8.95 | — |
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.