Spot 16.72
· 224 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 02:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.65 | 8.10 | 7.88 | +1.00 | 75.5% | 9 | 75.5% | +0.00 | — | — | 0.06 | — |
| — | 6.65 | 6.85 | 6.75 | +1.00 | 60.6% | 10 | 60.6% | +0.00 | — | — | 0.05 | — |
| — | 5.60 | 5.85 | 5.72 | +1.00 | 51.3% | 11 | 51.3% | +0.00 | — | — | 0.05 | — |
| — | 4.40 | 5.45 | 4.92 | +1.00 | 46.7% | 12 | 46.7% | +0.00 | — | — | 0.05 | — |
| — | 3.50 | 4.05 | 3.77 | +1.00 | 45.6% | 13 | 45.6% | +0.00 | — | — | 0.02 | — |
| — | 2.69 | 3.75 | 3.22 | +1.00 | 45.8% | 13.5 | 45.8% | -0.00 | — | — | 0.07 | — |
| — | 2.65 | 2.83 | 2.74 | +1.00 | 45.5% | 14 | 45.5% | -0.00 | — | — | 0.01 | — |
| — | 1.87 | 2.68 | 2.27 | +1.00 | 42.9% | 14.5 | 42.9% | -0.00 | — | — | 0.06 | — |
| — | 1.65 | 1.84 | 1.75 | +0.99 | 37.0% | 15 | 37.0% | -0.01 | — | — | 0.01 | — |
| — | 1.18 | 1.34 | 1.26 | — | — | 15.5 | 29.5% | -0.02 | — | — | 0.01 | — |
| — | 0.73 | 0.77 | 0.75 | +0.91 | 26.4% | 16 | 26.4% | -0.09 | 0.01 | 0.01 | 0.02 | — |
| — | 0.33 | 0.37 | 0.35 | — | — | 16.5 | — | — | 0.12 | 0.10 | 0.14 | — |
| — | 0.12 | 0.15 | 0.14 | — | — | 17 | 32.8% | -0.68 | 0.40 | 0.36 | 0.44 | — |
| — | 0.06 | 0.08 | 0.07 | — | — | 17.5 | — | — | 0.83 | 0.72 | 0.94 | — |
| — | 0.04 | 0.05 | 0.04 | — | — | 18 | 52.7% | -0.91 | 1.28 | 1.18 | 1.38 | — |
| — | 0.02 | 0.03 | 0.03 | — | — | 18.5 | — | — | 1.79 | 1.65 | 1.93 | — |
| — | 0.01 | 0.11 | 0.06 | — | — | 19 | — | — | 2.29 | 2.14 | 2.43 | — |
| — | 0.01 | 0.05 | 0.03 | — | — | 19.5 | — | — | 3.04 | 2.69 | 3.40 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 20 | — | — | 3.30 | 3.15 | 3.45 | — |
| — | 0.01 | 0.09 | 0.05 | — | — | 20.5 | — | — | 3.92 | 3.70 | 4.15 | — |
| — | 0.01 | 0.05 | 0.03 | — | — | 21 | 105.4% | -0.98 | 4.25 | 4.15 | 4.35 | — |
| — | 0.01 | 0.03 | 0.02 | — | — | 21.5 | — | — | 4.75 | 4.65 | 4.85 | — |
| — | 0.01 | 0.04 | 0.03 | — | — | 22 | — | — | 5.25 | 5.15 | 5.35 | — |
| — | — | 0.07 | — | — | — | 22.5 | — | — | 5.78 | 5.70 | 5.85 | — |
| — | 0.01 | 0.05 | 0.03 | — | — | 23 | — | — | 6.50 | 6.15 | 6.85 | — |
| — | — | 0.26 | — | — | — | 23.5 | — | — | 6.75 | 6.65 | 6.85 | — |
| — | 0.01 | 0.03 | 0.02 | — | — | 24 | — | — | 7.25 | 7.15 | 7.35 | — |
| — | — | 0.02 | — | +0.00 | 148.2% | 25 | 148.2% | -1.00 | 8.47 | 8.20 | 8.75 | — |
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.