Spot 16.12
· 208 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 02:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.80 | 8.15 | 7.47 | — | — | 9 | — | — | — | — | 0.75 | — |
| — | 5.75 | 7.00 | 6.38 | +1.00 | 73.6% | 10 | 73.6% | +0.00 | — | — | 0.02 | — |
| — | 5.35 | 6.70 | 6.03 | +1.00 | 69.9% | 10.5 | 69.9% | +0.00 | — | — | 0.75 | — |
| — | 4.85 | 6.45 | 5.65 | +1.00 | 66.5% | 11 | 66.5% | +0.00 | — | — | 0.75 | — |
| — | 4.40 | 5.50 | 4.95 | +1.00 | 63.6% | 11.5 | 63.6% | +0.00 | — | — | 0.75 | — |
| — | 3.85 | 5.85 | 4.85 | +1.00 | 61.3% | 12 | — | — | — | — | 0.07 | — |
| — | 3.45 | 4.45 | 3.95 | — | — | 12.5 | 60.6% | -0.00 | — | — | 0.10 | — |
| — | 2.81 | 4.05 | 3.43 | +1.00 | 63.0% | 13 | 63.0% | -0.00 | — | — | 0.03 | — |
| — | 2.24 | 3.50 | 2.87 | — | — | 13.5 | — | — | — | — | 0.05 | — |
| — | 1.76 | 2.21 | 1.99 | — | — | 14 | — | — | 0.01 | 0.01 | 0.02 | — |
| — | 1.33 | 1.78 | 1.55 | — | — | 14.5 | — | — | 0.02 | 0.01 | 0.03 | — |
| — | 1.13 | 1.34 | 1.24 | — | — | 15 | — | — | 0.04 | 0.03 | 0.04 | — |
| — | 0.69 | 0.77 | 0.73 | — | — | 15.5 | — | — | 0.09 | 0.02 | 0.15 | — |
| — | 0.30 | 0.59 | 0.45 | — | — | 16 | — | — | 0.28 | 0.22 | 0.34 | — |
| — | 0.14 | 0.18 | 0.16 | +0.33 | 47.7% | 16.5 | 47.7% | -0.68 | 0.59 | 0.47 | 0.72 | — |
| — | 0.04 | 0.07 | 0.06 | +0.15 | 48.3% | 17 | 48.3% | -0.85 | 0.95 | 0.85 | 1.06 | — |
| — | — | 0.05 | — | +0.06 | 49.2% | 17.5 | 49.2% | -0.95 | 1.05 | 0.49 | 1.61 | — |
| — | — | 0.03 | — | — | — | 18 | — | — | 2.01 | 1.75 | 2.27 | — |
| — | — | 0.26 | — | — | — | 18.5 | — | — | 2.41 | 1.47 | 3.35 | — |
| — | — | 0.01 | — | — | — | 19 | — | — | 2.88 | 2.55 | 3.20 | — |
| — | — | 0.75 | — | — | — | 19.5 | — | — | 3.42 | 3.05 | 3.80 | — |
| — | — | 0.01 | — | — | — | 20 | — | — | 3.95 | 3.20 | 4.70 | — |
| — | — | 0.21 | — | — | — | 20.5 | 54.3% | -1.00 | 4.25 | 3.65 | 4.85 | — |
| — | — | 0.20 | — | +0.00 | 55.5% | 21 | 55.5% | -1.00 | 4.70 | 4.20 | 5.20 | — |
| — | — | 0.75 | — | +0.00 | 56.8% | 21.5 | 56.8% | -1.00 | 5.47 | 5.15 | 5.80 | — |
| — | — | 0.55 | — | +0.00 | 58.2% | 22 | 58.2% | -1.00 | 6.00 | 5.65 | 6.35 | — |
| — | — | 0.75 | — | +0.00 | 61.2% | 23 | 61.2% | -1.00 | 7.00 | 6.60 | 7.40 | — |
| — | — | 0.75 | — | +0.00 | 64.6% | 24 | 64.6% | -1.00 | 7.60 | 6.90 | 8.30 | — |
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.