Spot 16.73
· 216 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 01:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.65 | 7.80 | 7.72 | +1.00 | 115.3% | 9 | 115.3% | +0.00 | — | — | 0.01 | — |
| — | 6.65 | 6.80 | 6.72 | +1.00 | 103.9% | 10 | 103.9% | +0.00 | — | — | 0.01 | — |
| — | 5.65 | 5.80 | 5.72 | +1.00 | 95.0% | 11 | 95.0% | +0.00 | — | — | 0.01 | — |
| — | 4.40 | 5.30 | 4.85 | +1.00 | 91.4% | 11.5 | 91.4% | +0.00 | — | — | 0.01 | — |
| — | 4.65 | 4.80 | 4.72 | +1.00 | 88.3% | 12 | 88.3% | +0.00 | — | — | 0.01 | — |
| — | 3.40 | 4.35 | 3.88 | +1.00 | 85.7% | 12.5 | 85.7% | +0.00 | — | — | 0.03 | — |
| — | 3.65 | 3.80 | 3.73 | +1.00 | 83.4% | 13 | 83.4% | +0.00 | — | — | 0.01 | — |
| — | 3.15 | 3.30 | 3.23 | +1.00 | 81.4% | 13.5 | 81.4% | +0.00 | — | — | 0.01 | — |
| — | 2.68 | 2.77 | 2.73 | +1.00 | 79.9% | 14 | 79.9% | -0.00 | — | — | 0.01 | — |
| — | 2.19 | 2.27 | 2.23 | +1.00 | 78.7% | 14.5 | 78.7% | -0.00 | — | — | 0.01 | — |
| 3,767 | 1.69 | 1.77 | 1.73 | +1.00 | 76.5% | 15 | 76.5% | -0.00 | — | — | 0.01 | 15,621 |
| 717 | 1.19 | 1.26 | 1.23 | +0.98 | 69.6% | 15.5 | 69.6% | -0.02 | — | — | 0.01 | 2,236 |
| 5,024 | 0.69 | 0.78 | 0.73 | +0.94 | 55.0% | 16 | 55.0% | -0.06 | 0.01 | 0.01 | 0.02 | 17,078 |
| 842 | 0.30 | 0.32 | 0.31 | +0.73 | 46.0% | 16.5 | 46.0% | -0.27 | 0.07 | 0.06 | 0.08 | 14,153 |
| 15,704 | 0.08 | 0.09 | 0.09 | +0.29 | 51.3% | 17 | 51.3% | -0.72 | 0.34 | 0.33 | 0.35 | 33,646 |
| 11,525 | 0.02 | 0.03 | 0.03 | +0.10 | 65.1% | 17.5 | 65.1% | -0.91 | 0.78 | 0.76 | 0.80 | 12,491 |
| 38,692 | 0.01 | 0.02 | 0.01 | +0.04 | 77.3% | 18 | 77.3% | -0.98 | 1.27 | 1.25 | 1.29 | 21,330 |
| 27,155 | — | 0.01 | — | +0.01 | 79.3% | 18.5 | 79.3% | -1.00 | 1.78 | 1.74 | 1.82 | 2,176 |
| — | — | 0.01 | — | +0.00 | 79.4% | 19 | 79.4% | -1.00 | 2.28 | 2.24 | 2.32 | — |
| — | — | 0.01 | — | +0.00 | 80.2% | 19.5 | 80.2% | -1.00 | 2.78 | 2.74 | 2.82 | — |
| — | — | 0.01 | — | +0.00 | 81.2% | 20 | 81.2% | -1.00 | 3.27 | 3.20 | 3.35 | — |
| — | — | 0.01 | — | +0.00 | 82.2% | 20.5 | 82.2% | -1.00 | 3.77 | 3.70 | 3.85 | — |
| — | — | 0.01 | — | +0.00 | 83.2% | 21 | 83.2% | -1.00 | 4.28 | 4.20 | 4.35 | — |
| — | — | 0.01 | — | +0.00 | 84.4% | 21.5 | 84.4% | -1.00 | 4.78 | 4.70 | 4.85 | — |
| — | — | 0.01 | — | +0.00 | 85.7% | 22 | 85.7% | -1.00 | 5.28 | 5.20 | 5.35 | — |
| — | — | 0.01 | — | +0.00 | 87.1% | 22.5 | 87.1% | -1.00 | 5.78 | 5.70 | 5.85 | — |
| — | — | 0.01 | — | +0.00 | 88.7% | 23 | 88.7% | -1.00 | 6.28 | 6.20 | 6.35 | — |
| — | — | 0.01 | — | +0.00 | 90.2% | 23.5 | 90.2% | -1.00 | 6.78 | 6.70 | 6.85 | — |
| — | — | 0.01 | — | +0.00 | 91.8% | 24 | 91.8% | -1.00 | 7.28 | 7.20 | 7.35 | — |
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.