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 | |
| — | 6.45 | 8.00 | 7.22 | +1.00 | 80.0% | 9 | 80.0% | -0.00 | — | — | 0.15 | — |
| — | 5.95 | 7.35 | 6.65 | +1.00 | 71.2% | 10 | 71.2% | -0.00 | — | — | 0.02 | — |
| — | 5.45 | 6.75 | 6.10 | +1.00 | 67.2% | 10.5 | 67.2% | -0.00 | — | — | 0.75 | — |
| — | 4.70 | 6.30 | 5.50 | +1.00 | 63.5% | 11 | 63.5% | -0.00 | — | — | 0.07 | — |
| — | 3.60 | 5.35 | 4.47 | +1.00 | 60.3% | 11.5 | 60.3% | -0.00 | — | — | 0.75 | — |
| — | 3.75 | 5.35 | 4.55 | +1.00 | 57.9% | 12 | 57.9% | -0.00 | — | — | 0.04 | — |
| — | 2.71 | 4.70 | 3.71 | +1.00 | 56.5% | 12.5 | 56.5% | -0.00 | — | — | 0.64 | — |
| — | 2.95 | 4.30 | 3.62 | +0.99 | 56.2% | 13 | 56.2% | -0.01 | — | — | 0.15 | — |
| — | 1.72 | 3.65 | 2.69 | +0.97 | 56.3% | 13.5 | 56.3% | -0.03 | — | — | 0.04 | — |
| — | 2.06 | 2.23 | 2.15 | +0.93 | 55.3% | 14 | 55.3% | -0.08 | 0.04 | 0.02 | 0.05 | — |
| — | 0.75 | 1.92 | 1.33 | +0.86 | 52.4% | 14.5 | 52.4% | -0.15 | 0.03 | 0.01 | 0.05 | — |
| — | 1.19 | 1.28 | 1.24 | +0.73 | 48.5% | 15 | 48.5% | -0.27 | 0.07 | 0.05 | 0.09 | — |
| — | 0.78 | 0.89 | 0.83 | +0.56 | 45.3% | 15.5 | 45.3% | -0.45 | 0.14 | 0.09 | 0.19 | — |
| — | 0.44 | 0.52 | 0.48 | +0.37 | 43.5% | 16 | 43.5% | -0.63 | 0.33 | 0.30 | 0.35 | — |
| — | 0.21 | 0.27 | 0.24 | +0.22 | 43.3% | 16.5 | 43.3% | -0.77 | 0.56 | 0.26 | 0.87 | — |
| — | 0.13 | 0.15 | 0.14 | +0.12 | 44.2% | 17 | 44.2% | -0.88 | 0.97 | 0.67 | 1.27 | — |
| — | 0.06 | 0.12 | 0.09 | +0.07 | 45.8% | 17.5 | 45.8% | -0.94 | 1.25 | 0.75 | 1.75 | — |
| — | 0.02 | 0.04 | 0.03 | +0.03 | 47.5% | 18 | 47.5% | -0.97 | 2.02 | 1.75 | 2.28 | — |
| — | 0.01 | 0.06 | 0.04 | +0.02 | 49.1% | 18.5 | 49.1% | -0.99 | 2.38 | 1.45 | 3.30 | — |
| — | — | 0.75 | — | +0.01 | 50.6% | 19 | 50.6% | -1.00 | 2.71 | 1.91 | 3.50 | — |
| — | — | 0.75 | — | +0.00 | 52.0% | 19.5 | 52.0% | -1.00 | 3.38 | 2.46 | 4.30 | — |
| — | — | 0.03 | — | +0.00 | 53.3% | 20 | 53.3% | -1.00 | 3.73 | 3.05 | 4.40 | — |
| — | — | 0.75 | — | +0.00 | 54.7% | 20.5 | 54.7% | -1.00 | 4.38 | 3.45 | 5.30 | — |
| — | — | 0.20 | — | +0.00 | 56.1% | 21 | 56.1% | -1.00 | 5.08 | 4.30 | 5.85 | — |
| — | — | 0.21 | — | +0.00 | 58.8% | 22 | 58.8% | -1.00 | 5.92 | 5.05 | 6.80 | — |
| — | — | 0.75 | — | +0.00 | 61.3% | 23 | 61.3% | -1.00 | 6.92 | 6.05 | 7.80 | — |
| — | — | 0.75 | — | +0.00 | 63.5% | 24 | 63.5% | -1.00 | 7.95 | 7.10 | 8.80 | — |
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.