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 | |
| — | 6.20 | 7.90 | 7.05 | +1.00 | 96.0% | 10 | 96.0% | -0.00 | — | — | 0.01 | — |
| — | 5.20 | 6.30 | 5.75 | +1.00 | 72.6% | 11 | 72.6% | -0.00 | — | — | 0.10 | — |
| — | 4.15 | 6.10 | 5.12 | +1.00 | 58.8% | 12 | 58.8% | -0.00 | — | — | 5.00 | — |
| — | 2.95 | 4.15 | 3.55 | +1.00 | 52.7% | 13 | 52.7% | -0.00 | — | — | 5.00 | — |
| — | 2.64 | 4.20 | 3.42 | +1.00 | 52.0% | 13.5 | 52.0% | -0.00 | — | — | 0.01 | — |
| — | 1.96 | 2.90 | 2.43 | +0.99 | 52.7% | 14 | 52.7% | -0.01 | — | — | 0.01 | — |
| — | 1.54 | 2.25 | 1.90 | +0.95 | 54.4% | 14.5 | 54.4% | -0.05 | — | — | 0.05 | — |
| — | 1.40 | 1.60 | 1.50 | +0.88 | 56.9% | 15 | 56.9% | -0.12 | 0.06 | 0.04 | 0.08 | — |
| — | 0.90 | 1.49 | 1.20 | +0.77 | 60.2% | 15.5 | 60.2% | -0.23 | 0.20 | 0.17 | 0.24 | — |
| — | 0.58 | 0.96 | 0.77 | +0.64 | 64.1% | 16 | 64.1% | -0.36 | 0.31 | 0.18 | 0.44 | — |
| — | 0.55 | 0.73 | 0.64 | +0.51 | 68.4% | 16.5 | 68.4% | -0.49 | 0.64 | 0.55 | 0.72 | — |
| — | 0.41 | 0.54 | 0.47 | +0.40 | 73.2% | 17 | 73.2% | -0.60 | 1.04 | 0.98 | 1.10 | — |
| — | 0.28 | 0.59 | 0.43 | +0.32 | 78.2% | 17.5 | 78.2% | -0.68 | 1.35 | 1.09 | 1.62 | — |
| — | 0.25 | 0.46 | 0.35 | +0.25 | 83.4% | 18 | 83.4% | -0.75 | 1.88 | 1.73 | 2.02 | — |
| — | 0.10 | 0.45 | 0.28 | +0.20 | 88.6% | 18.5 | 88.6% | -0.80 | 2.30 | 2.11 | 2.49 | — |
| — | 0.14 | 0.22 | 0.18 | +0.17 | 93.9% | 19 | 93.9% | -0.83 | 2.81 | 2.16 | 3.45 | — |
| — | 0.01 | 0.18 | 0.10 | +0.14 | 99.2% | 19.5 | 99.2% | -0.86 | 3.23 | 3.00 | 3.45 | — |
| — | 0.12 | 0.17 | 0.14 | +0.12 | 104.5% | 20 | 104.5% | -0.88 | 3.65 | 3.40 | 3.90 | — |
| — | 0.03 | 0.24 | 0.14 | +0.10 | 109.7% | 20.5 | 109.7% | -0.90 | 4.08 | 3.75 | 4.40 | — |
| — | 0.08 | 0.34 | 0.21 | +0.09 | 114.8% | 21 | 114.8% | -0.91 | 4.70 | 4.45 | 4.95 | — |
| — | — | 0.18 | — | +0.08 | 119.8% | 21.5 | 119.8% | -0.92 | 5.28 | 4.90 | 5.65 | — |
| — | 0.07 | 0.10 | 0.09 | +0.07 | 124.7% | 22 | 124.7% | -0.93 | 5.67 | 5.35 | 6.00 | — |
| — | 0.06 | 0.10 | 0.08 | +0.06 | 129.4% | 22.5 | 129.4% | -0.94 | 5.65 | 4.85 | 6.45 | — |
| — | 0.05 | 0.09 | 0.07 | +0.06 | 134.0% | 23 | 134.0% | -0.94 | 6.67 | 6.50 | 6.85 | — |
| — | — | 0.20 | — | +0.05 | 138.5% | 23.5 | 138.5% | -0.95 | 6.62 | 5.85 | 7.40 | — |
| — | 0.02 | 0.23 | 0.12 | +0.05 | 142.8% | 24 | 142.8% | -0.95 | 7.62 | 7.35 | 7.90 | — |
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.