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 | |
| — | 6.65 | 9.15 | 7.90 | +0.97 | 120.3% | 9 | 120.3% | -0.03 | — | — | 1.15 | — |
| — | 5.65 | 7.55 | 6.60 | +0.95 | 114.0% | 10 | 114.0% | -0.05 | — | — | 1.20 | — |
| — | 5.15 | 7.00 | 6.08 | +0.93 | 108.0% | 10.5 | 108.0% | -0.07 | — | — | 1.15 | — |
| — | 4.75 | 6.90 | 5.83 | +0.92 | 101.4% | 11 | 101.4% | -0.08 | — | — | 1.20 | — |
| — | 4.30 | 6.20 | 5.25 | +0.91 | 94.4% | 11.5 | 94.4% | -0.09 | — | — | 1.39 | — |
| — | 3.80 | 5.55 | 4.67 | +0.90 | 87.7% | 12 | 87.7% | -0.10 | — | — | 2.23 | — |
| — | 3.35 | 5.00 | 4.17 | +0.88 | 81.4% | 12.5 | 81.4% | -0.12 | — | — | 1.20 | — |
| — | 2.45 | 4.45 | 3.45 | +0.86 | 75.7% | 13 | 75.7% | -0.14 | — | — | 0.35 | — |
| — | 2.45 | 4.00 | 3.23 | +0.83 | 70.7% | 13.5 | 70.7% | -0.17 | — | — | 0.48 | — |
| — | 0.40 | 4.15 | 2.27 | +0.80 | 66.5% | 14 | 66.5% | -0.20 | 0.33 | 0.25 | 0.40 | — |
| — | 0.22 | 3.30 | 1.76 | +0.75 | 63.0% | 14.5 | 63.0% | -0.25 | 0.47 | 0.35 | 0.58 | — |
| — | 1.01 | 2.56 | 1.78 | +0.70 | 60.3% | 15 | 60.3% | -0.30 | 0.55 | 0.38 | 0.71 | — |
| — | 1.25 | 1.56 | 1.41 | +0.63 | 58.4% | 15.5 | 58.4% | -0.37 | 0.80 | 0.65 | 0.95 | — |
| — | 1.05 | 1.28 | 1.17 | +0.56 | 57.1% | 16 | 57.1% | -0.44 | 0.86 | 0.54 | 1.18 | — |
| — | 0.50 | 1.05 | 0.78 | +0.49 | 56.4% | 16.5 | 56.4% | -0.52 | 1.09 | 0.74 | 1.44 | — |
| — | 0.54 | 0.86 | 0.70 | +0.42 | 56.1% | 17 | 56.1% | -0.59 | 1.43 | 1.12 | 1.73 | — |
| — | 0.39 | 0.68 | 0.54 | +0.35 | 56.2% | 17.5 | 56.2% | -0.66 | 1.72 | 1.38 | 2.06 | — |
| — | 0.26 | 0.55 | 0.41 | — | — | 18 | — | — | 2.08 | 1.75 | 2.41 | — |
| — | 0.35 | 0.45 | 0.40 | — | — | 18.5 | 56.9% | -0.77 | 2.58 | 1.85 | 3.30 | — |
| — | — | 0.55 | — | — | — | 19 | 57.3% | -0.81 | 2.97 | 2.19 | 3.75 | — |
| — | 0.14 | 0.37 | 0.26 | +0.15 | 57.6% | 19.5 | 57.6% | -0.85 | 3.88 | 2.75 | 5.00 | — |
| — | — | 0.22 | — | — | — | 20 | 57.9% | -0.89 | 3.92 | 2.88 | 4.95 | — |
| — | — | 0.24 | — | +0.10 | 58.1% | 20.5 | 58.1% | -0.91 | 4.65 | 3.25 | 6.05 | — |
| — | — | 0.18 | — | +0.08 | 58.3% | 21 | 58.3% | -0.94 | 4.92 | 3.90 | 5.95 | — |
| — | — | 0.95 | — | +0.04 | 58.3% | 22 | 58.3% | -0.97 | 6.03 | 5.15 | 6.90 | — |
| — | — | 1.15 | — | +0.02 | 57.6% | 23 | 57.6% | -1.00 | 7.40 | 6.25 | 8.55 | — |
| — | — | 1.21 | — | +0.01 | 55.6% | 24 | 55.6% | -1.00 | 8.55 | 7.15 | 9.95 | — |
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.