Spot 16.45
· 222 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 02:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 4.35 | 9.00 | 6.67 | +1.00 | 59.7% | 10 | 59.7% | -0.00 | — | — | 0.02 | — |
| — | 3.00 | 7.85 | 5.42 | +0.99 | 65.0% | 11 | 65.0% | -0.01 | — | — | 1.75 | — |
| — | 2.10 | 7.00 | 4.55 | +0.96 | 69.4% | 12 | 69.4% | -0.04 | — | — | 0.39 | — |
| — | 3.25 | 5.20 | 4.22 | +0.93 | 71.3% | 12.5 | 71.3% | -0.07 | — | — | 0.61 | — |
| — | 3.20 | 4.80 | 4.00 | +0.90 | 73.2% | 13 | 73.2% | -0.11 | — | — | 0.51 | — |
| — | 2.77 | 4.15 | 3.46 | +0.85 | 75.0% | 13.5 | 75.0% | -0.15 | — | — | 0.48 | — |
| — | 2.19 | 3.45 | 2.82 | +0.81 | 76.9% | 14 | 76.9% | -0.19 | 0.40 | 0.03 | 0.77 | — |
| — | 2.00 | 3.65 | 2.83 | +0.76 | 78.7% | 14.5 | 78.7% | -0.25 | 0.56 | 0.23 | 0.88 | — |
| — | 1.82 | 2.30 | 2.06 | +0.70 | 80.7% | 15 | 80.7% | -0.30 | 0.74 | 0.61 | 0.88 | — |
| — | 1.68 | 2.14 | 1.91 | +0.65 | 82.7% | 15.5 | 82.7% | -0.35 | 1.04 | 0.90 | 1.18 | — |
| — | 1.48 | 1.85 | 1.67 | +0.60 | 84.7% | 16 | 84.7% | -0.40 | 1.29 | 1.16 | 1.43 | — |
| — | 1.25 | 1.67 | 1.46 | +0.55 | 86.9% | 16.5 | 86.9% | -0.45 | 1.58 | 1.31 | 1.86 | — |
| — | 1.25 | 1.72 | 1.49 | +0.50 | 89.1% | 17 | 89.1% | -0.50 | 1.99 | 1.80 | 2.17 | — |
| — | 0.97 | 1.41 | 1.19 | +0.46 | 91.3% | 17.5 | 91.3% | -0.54 | 2.21 | 1.67 | 2.75 | — |
| — | 1.02 | 1.24 | 1.13 | +0.42 | 93.7% | 18 | 93.7% | -0.58 | 2.62 | 2.28 | 2.97 | — |
| — | 0.71 | 1.31 | 1.01 | +0.39 | 96.1% | 18.5 | 96.1% | -0.61 | 3.04 | 2.79 | 3.30 | — |
| — | 0.79 | 1.25 | 1.02 | +0.36 | 98.5% | 19 | 98.5% | -0.64 | 3.40 | 2.80 | 4.00 | — |
| — | 0.69 | 0.97 | 0.83 | +0.33 | 100.9% | 19.5 | 100.9% | -0.67 | 3.92 | 3.70 | 4.15 | — |
| — | 0.74 | 0.86 | 0.80 | +0.30 | 103.4% | 20 | 103.4% | -0.70 | 4.38 | 4.20 | 4.55 | — |
| — | 0.67 | 0.79 | 0.73 | +0.28 | 105.8% | 20.5 | 105.8% | -0.72 | 4.45 | 3.90 | 5.00 | — |
| — | 0.49 | 0.74 | 0.61 | +0.26 | 108.3% | 21 | 108.3% | -0.74 | 5.08 | 4.35 | 5.80 | — |
| — | 0.32 | 0.85 | 0.58 | +0.25 | 110.8% | 21.5 | 110.8% | -0.76 | 5.40 | 4.65 | 6.15 | — |
| — | — | — | — | +0.23 | 113.2% | 22 | 113.2% | -0.77 | — | — | — | — |
| — | — | — | — | +0.22 | 115.7% | 22.5 | 115.7% | -0.79 | — | — | — | — |
| — | — | — | — | +0.20 | 118.1% | 23 | 118.1% | -0.80 | — | — | — | — |
| — | — | — | — | +0.18 | 122.8% | 24 | 122.8% | -0.82 | — | — | — | — |
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.