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 | |
| — | 6.15 | 9.25 | 7.70 | +0.96 | 111.5% | 9 | 111.5% | -0.04 | — | — | 1.15 | — |
| — | 5.95 | 7.30 | 6.62 | +0.93 | 95.5% | 10 | 95.5% | -0.07 | — | — | 1.60 | — |
| — | 4.65 | 7.60 | 6.12 | +0.92 | 88.1% | 10.5 | 88.1% | -0.08 | — | — | 1.40 | — |
| — | 4.20 | 6.30 | 5.25 | +0.91 | 81.7% | 11 | 81.7% | -0.09 | — | — | 1.40 | — |
| — | 3.70 | 5.70 | 4.70 | +0.90 | 76.1% | 11.5 | 76.1% | -0.10 | — | — | 1.20 | — |
| — | 3.20 | 5.40 | 4.30 | +0.89 | 71.5% | 12 | 71.5% | -0.11 | — | — | 1.40 | — |
| — | 1.69 | 5.10 | 3.40 | +0.87 | 67.8% | 12.5 | 67.8% | -0.13 | — | — | 0.95 | — |
| — | 2.04 | 4.65 | 3.35 | +0.85 | 64.8% | 13 | 64.8% | -0.15 | — | — | 0.20 | — |
| — | 2.48 | 2.99 | 2.73 | +0.82 | 62.5% | 13.5 | 62.5% | -0.18 | — | — | 0.37 | — |
| — | 1.70 | 3.50 | 2.60 | +0.78 | 60.8% | 14 | 60.8% | -0.23 | 0.36 | 0.01 | 0.71 | — |
| — | 1.67 | 2.86 | 2.27 | — | — | 14.5 | — | — | 0.42 | 0.28 | 0.56 | — |
| — | 1.47 | 2.27 | 1.87 | — | — | 15 | — | — | 0.49 | 0.29 | 0.70 | — |
| — | 1.13 | 2.28 | 1.71 | — | — | 15.5 | — | — | 0.69 | 0.45 | 0.94 | — |
| — | 0.85 | 1.40 | 1.12 | +0.47 | 57.4% | 16 | 57.4% | -0.54 | — | — | 1.18 | — |
| — | 0.79 | 1.13 | 0.96 | +0.37 | 57.1% | 16.5 | 57.1% | -0.63 | 1.02 | 0.60 | 1.45 | — |
| — | 0.61 | 0.92 | 0.77 | +0.30 | 57.0% | 17 | 57.0% | -0.71 | 1.28 | 0.82 | 1.75 | — |
| — | 0.48 | 0.79 | 0.64 | +0.24 | 57.0% | 17.5 | 57.0% | -0.77 | 1.87 | 1.22 | 2.52 | — |
| — | 0.30 | 0.45 | 0.38 | +0.18 | 57.0% | 18 | 57.0% | -0.82 | 2.24 | 1.53 | 2.95 | — |
| — | — | 0.35 | — | +0.15 | 57.2% | 18.5 | 57.2% | -0.86 | 2.87 | 1.33 | 4.40 | — |
| — | — | 0.49 | — | +0.12 | 57.4% | 19 | 57.4% | -0.89 | 3.38 | 2.47 | 4.30 | — |
| — | 0.12 | 0.21 | 0.17 | +0.10 | 57.6% | 19.5 | 57.6% | -0.91 | 3.95 | 3.25 | 4.65 | — |
| — | 0.01 | 0.16 | 0.09 | +0.09 | 58.0% | 20 | 58.0% | -0.93 | 4.34 | 2.64 | 6.05 | — |
| — | — | 0.14 | — | +0.07 | 58.4% | 20.5 | 58.4% | -0.94 | 5.38 | 4.25 | 6.50 | — |
| — | — | 1.15 | — | +0.06 | 59.0% | 21 | 59.0% | -0.95 | 5.45 | 4.75 | 6.15 | — |
| — | — | 1.15 | — | +0.04 | 60.3% | 22 | 60.3% | -0.97 | 6.58 | 5.15 | 8.00 | — |
| — | — | 1.20 | — | +0.03 | 62.3% | 23 | 62.3% | -0.99 | 7.42 | 5.90 | 8.95 | — |
| — | — | 1.20 | — | +0.01 | 65.0% | 24 | 65.0% | -1.00 | 8.78 | 7.55 | 10.00 | — |
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.