Spot 16.85
· 222 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 23:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 2 | 7.80 | 8.10 | 7.95 | +1.00 | 97.4% | 9 | 97.4% | -0.00 | — | — | 0.01 | 14 |
| 66 | 6.80 | 7.10 | 6.95 | +1.00 | 101.9% | 10 | 101.9% | -0.00 | — | — | 0.01 | 52 |
| 51 | 5.80 | 5.95 | 5.88 | +1.00 | 97.8% | 11 | 97.8% | -0.00 | — | — | 0.03 | 8 |
| 6 | 5.30 | 5.40 | 5.35 | +0.99 | 93.8% | 11.5 | 93.8% | -0.01 | — | — | 0.03 | 11 |
| 54 | 4.80 | 4.90 | 4.85 | +0.99 | 89.0% | 12 | 89.0% | -0.01 | — | — | 0.02 | 548 |
| 3 | 4.30 | 4.45 | 4.38 | +0.99 | 83.7% | 12.5 | 83.7% | -0.01 | — | — | 0.02 | — |
| 9 | 3.80 | 3.95 | 3.88 | +0.99 | 77.3% | 13 | 77.3% | -0.01 | 0.01 | 0.01 | 0.02 | 57 |
| 11 | 3.30 | 3.60 | 3.45 | +0.98 | 70.5% | 13.5 | 70.5% | -0.02 | 0.01 | 0.01 | 0.02 | 361 |
| 403 | 2.83 | 2.91 | 2.87 | +0.97 | 63.9% | 14 | 63.9% | -0.03 | 0.02 | 0.01 | 0.03 | 925 |
| 12 | 2.34 | 2.46 | 2.40 | +0.96 | 58.4% | 14.5 | 58.4% | -0.04 | 0.03 | 0.02 | 0.03 | 362 |
| 145 | 1.87 | 1.98 | 1.93 | +0.93 | 54.8% | 15 | 54.8% | -0.07 | 0.05 | 0.04 | 0.06 | 2,952 |
| 142 | 1.42 | 1.50 | 1.46 | +0.88 | 52.3% | 15.5 | 52.3% | -0.12 | 0.10 | 0.09 | 0.10 | 2,526 |
| 347 | 1.01 | 1.08 | 1.04 | +0.80 | 50.5% | 16 | 50.5% | -0.20 | 0.19 | 0.18 | 0.20 | 4,154 |
| 343 | 0.69 | 0.73 | 0.71 | +0.69 | 49.3% | 16.5 | 49.3% | -0.31 | 0.35 | 0.34 | 0.36 | 6,954 |
| — | 0.45 | 0.47 | 0.46 | +0.55 | 48.5% | 17 | 48.5% | -0.45 | 0.58 | 0.57 | 0.59 | — |
| — | 0.26 | 0.28 | 0.27 | +0.41 | 48.9% | 17.5 | 48.9% | -0.60 | 0.90 | 0.88 | 0.91 | — |
| — | 0.15 | 0.16 | 0.15 | +0.28 | 50.4% | 18 | 50.4% | -0.72 | 1.30 | 1.26 | 1.34 | — |
| — | 0.09 | 0.10 | 0.10 | +0.19 | 52.7% | 18.5 | 52.7% | -0.81 | 1.75 | 1.70 | 1.79 | — |
| — | 0.06 | 0.07 | 0.07 | +0.13 | 55.8% | 19 | 55.8% | -0.88 | 2.19 | 2.14 | 2.24 | — |
| — | 0.04 | 0.05 | 0.04 | +0.09 | 59.5% | 19.5 | 59.5% | -0.92 | 2.69 | 2.65 | 2.74 | — |
| — | 0.03 | 0.04 | 0.04 | — | — | 20 | — | — | 3.17 | 3.10 | 3.25 | — |
| — | 0.02 | 0.03 | 0.03 | +0.05 | 68.2% | 20.5 | 68.2% | -0.96 | 3.67 | 3.60 | 3.75 | — |
| — | 0.02 | 0.03 | 0.03 | — | — | 21 | — | — | 4.17 | 4.10 | 4.25 | — |
| — | 0.02 | 0.03 | 0.03 | — | — | 21.5 | — | — | 4.67 | 4.60 | 4.75 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 22 | — | — | 5.17 | 5.10 | 5.25 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 88.6% | 22.5 | 88.6% | -0.98 | 5.67 | 5.60 | 5.75 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 93.8% | 23 | 93.8% | -0.98 | 6.17 | 6.10 | 6.25 | — |
| — | 0.01 | 0.03 | 0.02 | — | — | 23.5 | 98.9% | -0.99 | 6.67 | 6.60 | 6.75 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 103.8% | 24 | 103.8% | -0.99 | 7.17 | 7.10 | 7.25 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 112.7% | 25 | 112.7% | -0.99 | 8.18 | 8.10 | 8.25 | — |
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.