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 | |
| — | 7.00 | 8.60 | 7.80 | — | — | 9 | 82.3% | +0.00 | — | — | 0.75 | — |
| — | 5.25 | 6.90 | 6.08 | +1.00 | 72.8% | 10 | 72.8% | +0.00 | — | — | 0.02 | — |
| — | 5.00 | 6.90 | 5.95 | +1.00 | 68.4% | 10.5 | 68.4% | -0.00 | — | — | 0.75 | — |
| — | 4.25 | 6.05 | 5.15 | — | — | 11 | — | — | — | — | 0.75 | — |
| — | 4.50 | 5.95 | 5.22 | +1.00 | 60.6% | 11.5 | — | — | — | — | 0.75 | — |
| — | 3.50 | 5.55 | 4.53 | +1.00 | 57.5% | 12 | — | — | — | — | 0.15 | — |
| — | 3.40 | 5.00 | 4.20 | — | — | 12.5 | — | — | — | — | 0.04 | — |
| — | 2.34 | 4.10 | 3.22 | — | — | 13 | — | — | — | — | 0.15 | — |
| — | 2.45 | 2.97 | 2.71 | — | — | 13.5 | — | — | — | — | 0.04 | — |
| — | 2.09 | 2.96 | 2.52 | — | — | 14 | — | — | 0.03 | 0.01 | 0.05 | — |
| — | 1.47 | 1.83 | 1.65 | — | — | 14.5 | 51.3% | -0.05 | 0.04 | 0.01 | 0.07 | — |
| — | 1.22 | 1.41 | 1.31 | — | — | 15 | — | — | 0.08 | 0.04 | 0.12 | — |
| — | 0.71 | 0.93 | 0.82 | — | — | 15.5 | — | — | 0.11 | 0.08 | 0.14 | — |
| — | 0.43 | 0.51 | 0.47 | — | — | 16 | — | — | 0.24 | 0.22 | 0.27 | — |
| — | 0.15 | 0.27 | 0.21 | — | — | 16.5 | — | — | 0.48 | 0.27 | 0.70 | — |
| — | 0.02 | 0.13 | 0.07 | — | — | 17 | — | — | 1.05 | 0.83 | 1.27 | — |
| — | 0.03 | 0.25 | 0.14 | +0.11 | 43.8% | 17.5 | — | — | 1.48 | 1.20 | 1.75 | — |
| — | — | 0.03 | — | +0.05 | 45.2% | 18 | 45.2% | -0.95 | 1.83 | 1.69 | 1.98 | — |
| — | — | 0.01 | — | +0.02 | 46.6% | 18.5 | 46.6% | -0.98 | 2.54 | 2.03 | 3.05 | — |
| — | — | 0.01 | — | +0.01 | 48.0% | 19 | 48.0% | -1.00 | 2.92 | 2.35 | 3.50 | — |
| — | — | 0.07 | — | +0.00 | 49.4% | 19.5 | 49.4% | -1.00 | 3.42 | 2.85 | 4.00 | — |
| — | — | 0.07 | — | +0.00 | 50.9% | 20 | 50.9% | -1.00 | 3.92 | 3.35 | 4.50 | — |
| — | — | 0.75 | — | +0.00 | 52.6% | 20.5 | 52.6% | -1.00 | 4.42 | 3.85 | 5.00 | — |
| — | — | 0.18 | — | +0.00 | 54.3% | 21 | 54.3% | -1.00 | 4.92 | 4.55 | 5.30 | — |
| — | — | — | — | — | — | 21.5 | — | — | — | — | — | — |
| — | — | 0.55 | — | +0.00 | 57.7% | 22 | 57.7% | -1.00 | 5.95 | 5.25 | 6.65 | — |
| 197 | — | 0.62 | — | +0.00 | 61.2% | 23 | 61.2% | -1.00 | 6.95 | 6.25 | 7.65 | 0 |
| 0 | — | 0.75 | — | +0.00 | 64.5% | 24 | 64.5% | -1.00 | 7.95 | 7.25 | 8.65 | — |
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.