Spot 16.22
· 208 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 03:13 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.40 | 9.30 | 7.85 | +0.97 | 120.9% | 9 | 120.9% | -0.03 | — | — | 2.14 | — |
| — | 5.40 | 8.30 | 6.85 | +0.96 | 114.3% | 10 | 114.3% | -0.04 | — | — | 1.40 | — |
| — | 5.00 | 7.15 | 6.08 | +0.95 | 108.3% | 10.5 | 108.3% | -0.05 | — | — | 1.15 | — |
| — | 4.55 | 6.90 | 5.72 | +0.94 | 101.3% | 11 | 101.3% | -0.06 | — | — | 1.40 | — |
| — | 4.05 | 5.85 | 4.95 | +0.93 | 93.8% | 11.5 | 93.8% | -0.07 | — | — | 1.15 | — |
| — | 3.60 | 6.35 | 4.97 | +0.92 | 86.2% | 12 | 86.2% | -0.08 | — | — | 1.83 | — |
| — | 3.10 | 5.55 | 4.33 | +0.91 | 79.0% | 12.5 | 79.0% | -0.09 | — | — | 1.15 | — |
| — | 2.12 | 4.80 | 3.46 | +0.89 | 72.3% | 13 | 72.3% | -0.11 | — | — | 0.28 | — |
| — | 2.05 | 4.20 | 3.12 | +0.87 | 66.5% | 13.5 | 66.5% | -0.13 | 0.14 | 0.06 | 0.22 | — |
| — | 2.00 | 3.40 | 2.70 | +0.83 | 61.7% | 14 | 61.7% | -0.17 | 0.28 | 0.05 | 0.50 | — |
| — | 1.68 | 3.10 | 2.39 | +0.79 | 58.0% | 14.5 | 58.0% | -0.21 | 0.46 | 0.31 | 0.61 | — |
| — | 1.65 | 1.89 | 1.77 | +0.73 | 55.5% | 15 | 55.5% | -0.27 | — | — | 1.09 | — |
| — | 1.23 | 2.09 | 1.66 | — | — | 15.5 | — | — | 0.67 | 0.59 | 0.75 | — |
| — | 0.60 | 1.34 | 0.97 | — | — | 16 | — | — | 0.86 | 0.38 | 1.34 | — |
| — | 0.87 | 1.02 | 0.94 | +0.49 | 54.4% | 16.5 | 54.4% | -0.51 | 1.13 | 0.92 | 1.34 | — |
| — | 0.67 | 0.77 | 0.72 | +0.42 | 54.6% | 17 | 54.6% | -0.59 | 1.43 | 1.23 | 1.63 | — |
| — | 0.52 | 0.59 | 0.56 | — | — | 17.5 | — | — | 1.51 | 1.07 | 1.96 | — |
| — | 0.20 | 0.45 | 0.33 | — | — | 18 | — | — | 2.14 | 1.28 | 3.00 | — |
| — | 0.16 | 0.40 | 0.28 | — | — | 18.5 | — | — | 2.95 | 2.05 | 3.85 | — |
| — | 0.10 | 2.35 | 1.23 | — | — | 19 | — | — | 3.30 | 2.50 | 4.10 | — |
| — | — | 0.23 | — | — | — | 19.5 | 56.2% | -0.87 | 3.50 | 2.70 | 4.30 | — |
| — | — | 0.16 | — | — | — | 20 | — | — | 4.35 | 3.70 | 5.00 | — |
| — | — | 0.16 | — | — | — | 20.5 | — | — | 4.55 | 3.40 | 5.70 | — |
| — | — | 1.00 | — | — | — | 21 | — | — | 4.59 | 2.78 | 6.40 | — |
| — | — | 1.15 | — | — | — | 22 | — | — | 6.17 | 5.25 | 7.10 | — |
| — | — | 0.95 | — | — | — | 23 | — | — | 7.30 | 6.20 | 8.40 | — |
| — | — | 1.56 | — | — | — | 24 | — | — | 8.53 | 7.20 | 9.85 | — |
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.