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 | |
| — | 6.40 | 8.05 | 7.22 | +1.00 | 77.4% | 9 | 77.4% | -0.00 | — | — | 1.85 | — |
| — | 5.60 | 7.85 | 6.72 | — | — | 10 | — | — | — | — | 0.75 | — |
| — | 5.10 | 7.10 | 6.10 | +1.00 | 70.4% | 10.5 | 70.4% | -0.00 | — | — | 1.15 | — |
| — | 4.55 | 6.40 | 5.47 | +1.00 | 67.3% | 11 | 67.3% | -0.00 | — | — | 0.75 | — |
| — | 3.70 | 5.80 | 4.75 | +1.00 | 64.2% | 11.5 | — | — | — | — | 0.75 | — |
| — | 3.80 | 5.10 | 4.45 | +1.00 | 61.1% | 12 | 61.1% | -0.00 | — | — | 0.12 | — |
| — | 3.20 | 4.50 | 3.85 | +1.00 | 58.1% | 12.5 | 58.1% | -0.00 | — | — | 0.75 | — |
| — | 2.75 | 4.45 | 3.60 | +0.99 | 55.3% | 13 | — | — | — | — | 0.12 | — |
| — | 2.25 | 3.85 | 3.05 | — | — | 13.5 | — | — | — | — | 0.05 | — |
| — | 1.84 | 2.97 | 2.40 | — | — | 14 | — | — | 0.03 | 0.01 | 0.04 | — |
| — | 0.75 | 1.84 | 1.29 | — | — | 14.5 | — | — | — | — | 0.55 | — |
| — | 1.15 | 1.37 | 1.26 | — | — | 15 | — | — | 0.12 | 0.09 | 0.14 | — |
| — | 0.37 | 0.95 | 0.66 | — | — | 15.5 | — | — | 0.25 | 0.20 | 0.30 | — |
| — | 0.43 | 1.00 | 0.71 | — | — | 16 | — | — | 0.54 | 0.32 | 0.75 | — |
| — | 0.25 | 0.38 | 0.32 | — | — | 16.5 | — | — | 0.72 | 0.50 | 0.95 | — |
| — | 0.16 | 0.20 | 0.18 | — | — | 17 | — | — | 0.89 | 0.53 | 1.25 | — |
| — | 0.09 | 0.10 | 0.10 | — | — | 17.5 | 44.5% | -0.85 | 1.70 | 0.94 | 2.46 | — |
| — | 0.04 | 0.07 | 0.06 | — | — | 18 | — | — | 2.08 | 1.00 | 3.15 | — |
| — | 0.02 | 0.54 | 0.28 | +0.05 | 46.4% | 18.5 | 46.4% | -0.96 | 2.60 | 1.85 | 3.35 | — |
| — | — | 0.05 | — | +0.03 | 47.8% | 19 | 47.8% | -0.98 | 3.15 | 2.25 | 4.05 | — |
| — | — | 0.75 | — | +0.01 | 49.4% | 19.5 | 49.4% | -1.00 | 3.69 | 2.74 | 4.65 | — |
| — | — | 0.75 | — | +0.01 | 51.0% | 20 | 51.0% | -1.00 | 4.35 | 3.70 | 5.00 | — |
| — | — | 0.75 | — | +0.00 | 52.6% | 20.5 | 52.6% | -1.00 | 4.62 | 3.50 | 5.75 | — |
| — | — | 0.75 | — | +0.00 | 54.3% | 21 | 54.3% | -1.00 | 5.00 | 3.90 | 6.10 | — |
| — | — | 0.81 | — | +0.00 | 55.9% | 21.5 | 55.9% | -1.00 | 5.50 | 5.25 | 5.75 | — |
| — | — | 0.75 | — | +0.00 | 57.4% | 22 | 57.4% | -1.00 | 6.00 | 5.20 | 6.80 | — |
| — | — | 1.15 | — | +0.00 | 58.9% | 22.5 | 58.9% | -1.00 | 6.67 | 5.65 | 7.70 | — |
| — | — | 0.75 | — | +0.00 | 60.2% | 23 | 60.2% | -1.00 | 7.00 | 5.95 | 8.05 | — |
| — | — | 0.75 | — | +0.00 | 62.5% | 24 | 62.5% | -1.00 | 8.00 | 6.95 | 9.05 | — |
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.