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 | |
| — | 6.35 | 9.30 | 7.83 | +1.00 | 77.4% | 9 | 77.4% | -0.00 | — | — | 1.18 | — |
| — | 5.85 | 6.95 | 6.40 | +1.00 | 74.1% | 10 | 74.1% | -0.00 | — | — | 0.75 | — |
| — | 5.00 | 7.10 | 6.05 | — | — | 10.5 | — | — | — | — | 0.75 | — |
| — | 4.70 | 5.30 | 5.00 | — | — | 11 | 68.2% | -0.00 | — | — | 0.95 | — |
| — | 4.05 | 6.05 | 5.05 | +1.00 | 64.8% | 11.5 | 64.8% | -0.00 | — | — | 0.95 | — |
| — | 3.30 | 5.30 | 4.30 | +1.00 | 61.5% | 12 | 61.5% | -0.00 | — | — | 1.29 | — |
| — | 3.15 | 5.00 | 4.08 | +0.99 | 58.2% | 12.5 | 58.2% | -0.01 | — | — | 0.27 | — |
| — | 3.10 | 3.65 | 3.38 | +0.98 | 55.1% | 13 | 55.1% | -0.02 | — | — | 0.25 | — |
| — | 2.35 | 3.20 | 2.77 | +0.97 | 52.3% | 13.5 | 52.3% | -0.03 | — | — | 0.14 | — |
| — | 1.66 | 3.15 | 2.40 | +0.94 | 49.9% | 14 | 49.9% | -0.06 | 0.14 | 0.03 | 0.25 | — |
| — | 1.46 | 2.51 | 1.99 | +0.90 | 47.7% | 14.5 | 47.7% | -0.10 | — | — | 0.21 | — |
| — | 1.25 | 1.45 | 1.35 | +0.83 | 45.9% | 15 | 45.9% | -0.18 | 0.10 | 0.01 | 0.19 | — |
| — | 0.75 | 1.04 | 0.90 | +0.72 | 44.3% | 15.5 | 44.3% | -0.28 | 0.27 | 0.06 | 0.47 | — |
| — | 0.19 | 0.71 | 0.45 | +0.59 | 43.2% | 16 | 43.2% | -0.41 | 0.34 | 0.18 | 0.51 | — |
| — | 0.37 | 0.44 | 0.41 | +0.44 | 42.7% | 16.5 | 42.7% | -0.56 | 0.69 | 0.19 | 1.18 | — |
| — | 0.01 | 0.26 | 0.14 | +0.31 | 42.7% | 17 | 42.7% | -0.69 | 1.20 | 0.94 | 1.45 | — |
| — | 0.05 | 0.20 | 0.12 | +0.20 | 43.2% | 17.5 | 43.2% | -0.80 | 1.63 | 1.20 | 2.06 | — |
| — | 0.03 | 0.09 | 0.06 | — | — | 18 | — | — | 2.19 | 1.60 | 2.77 | — |
| — | — | 0.42 | — | +0.08 | 45.4% | 18.5 | 45.4% | -0.93 | 2.35 | 0.31 | 4.40 | — |
| — | — | 0.05 | — | +0.05 | 46.8% | 19 | 46.8% | -0.96 | 3.71 | 2.52 | 4.90 | — |
| — | — | 0.75 | — | — | — | 19.5 | — | — | 3.65 | 2.80 | 4.50 | — |
| — | — | 0.57 | — | — | — | 20 | 50.1% | -0.99 | 4.62 | 3.35 | 5.90 | — |
| — | — | 0.95 | — | +0.01 | 51.9% | 20.5 | 51.9% | -1.00 | 5.12 | 3.85 | 6.40 | — |
| — | — | 1.40 | — | +0.01 | 53.7% | 21 | 53.7% | -1.00 | 5.62 | 4.35 | 6.90 | — |
| — | — | 1.40 | — | +0.01 | 55.4% | 21.5 | 55.4% | -1.00 | 6.12 | 4.85 | 7.40 | — |
| — | — | 1.35 | — | +0.00 | 57.1% | 22 | 57.1% | -1.00 | 6.35 | 5.00 | 7.70 | — |
| — | — | 1.15 | — | +0.00 | 58.7% | 22.5 | 58.7% | -1.00 | 6.92 | 5.50 | 8.35 | — |
| — | — | 1.18 | — | +0.00 | 60.1% | 23 | 60.1% | -1.00 | 7.40 | 6.15 | 8.65 | — |
| — | — | 1.15 | — | +0.00 | 62.4% | 24 | 62.4% | -1.00 | 8.43 | 7.15 | 9.70 | — |
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.