Spot 16.12
· 206 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 00:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.90 | 9.25 | 8.07 | +1.00 | 112.7% | 9 | 112.7% | +0.00 | — | — | 2.13 | — |
| — | 5.65 | 7.45 | 6.55 | +1.00 | 103.9% | 10 | 103.9% | +0.00 | — | — | 2.13 | — |
| — | 4.65 | 6.80 | 5.72 | +1.00 | 98.7% | 10.5 | 98.7% | +0.00 | — | — | 2.13 | — |
| — | 4.95 | 6.45 | 5.70 | +1.00 | 93.2% | 11 | 93.2% | +0.00 | — | — | 2.13 | — |
| — | 4.25 | 5.20 | 4.72 | +1.00 | 87.6% | 11.5 | 87.6% | +0.00 | — | — | 2.13 | — |
| — | 3.75 | 5.55 | 4.65 | +1.00 | 82.2% | 12 | 82.2% | -0.00 | — | — | 0.10 | — |
| — | 3.40 | 4.65 | 4.03 | +1.00 | 77.0% | 12.5 | 77.0% | -0.00 | — | — | 0.01 | — |
| — | 2.81 | 3.75 | 3.28 | +1.00 | 72.2% | 13 | 72.2% | -0.00 | — | — | 0.01 | — |
| — | 2.33 | 4.00 | 3.17 | +1.00 | 67.8% | 13.5 | 67.8% | -0.00 | — | — | 0.07 | — |
| — | 1.81 | 2.38 | 2.10 | +0.99 | 64.0% | 14 | 64.0% | -0.01 | — | — | 0.16 | — |
| — | 1.47 | 1.75 | 1.61 | +0.96 | 60.8% | 14.5 | 60.8% | -0.04 | — | — | 0.02 | — |
| — | 1.08 | 1.24 | 1.16 | +0.84 | 57.9% | 15 | 57.9% | -0.16 | — | — | 0.05 | — |
| — | 0.59 | 0.87 | 0.73 | +0.57 | 54.8% | 15.5 | 54.8% | -0.43 | — | — | 0.03 | — |
| — | 0.22 | 0.26 | 0.24 | +0.26 | 52.1% | 16 | 52.1% | -0.75 | 0.12 | 0.03 | 0.21 | — |
| — | 0.03 | 0.09 | 0.06 | +0.07 | 52.9% | 16.5 | 52.9% | -0.93 | 0.37 | 0.21 | 0.53 | — |
| — | — | 0.01 | — | +0.01 | 53.1% | 17 | 53.1% | -0.99 | 1.01 | 0.27 | 1.75 | — |
| — | — | 0.01 | — | +0.00 | 53.3% | 17.5 | 53.3% | -1.00 | 1.52 | 0.76 | 2.28 | — |
| — | — | 0.01 | — | +0.00 | 53.8% | 18 | 53.8% | -1.00 | 2.12 | 1.26 | 2.97 | — |
| — | — | 0.75 | — | +0.00 | 54.8% | 18.5 | 54.8% | -1.00 | 2.62 | 1.43 | 3.80 | — |
| — | — | 0.09 | — | +0.00 | 56.2% | 19 | 56.2% | -1.00 | 3.06 | 1.92 | 4.20 | — |
| — | — | 1.23 | — | +0.00 | 57.9% | 19.5 | 57.9% | -1.00 | 3.74 | 2.43 | 5.05 | — |
| — | — | 1.84 | — | +0.00 | 59.8% | 20 | 59.8% | -1.00 | 4.11 | 2.96 | 5.25 | — |
| — | — | 2.13 | — | +0.00 | 61.9% | 20.5 | 61.9% | -1.00 | 4.78 | 3.40 | 6.15 | — |
| — | — | 0.25 | — | +0.00 | 64.2% | 21 | 64.2% | -1.00 | 5.17 | 3.95 | 6.40 | — |
| — | — | 2.13 | — | +0.00 | 66.6% | 21.5 | 66.6% | -1.00 | 5.90 | 4.65 | 7.15 | — |
| — | — | 2.13 | — | +0.00 | 69.0% | 22 | 69.0% | -1.00 | 6.30 | 5.10 | 7.50 | — |
| — | — | 2.13 | — | +0.00 | 71.5% | 22.5 | 71.5% | -1.00 | 6.65 | 5.60 | 7.70 | — |
| — | — | 2.13 | — | +0.00 | 73.8% | 23 | 73.8% | -1.00 | 7.22 | 5.85 | 8.60 | — |
| — | — | 2.13 | — | +0.00 | 78.3% | 24 | 78.3% | -1.00 | 8.53 | 7.10 | 9.95 | — |
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.