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 | |
| — | 7.70 | 7.80 | 7.75 | +1.00 | 90.7% | 9 | 90.7% | -0.00 | — | — | 0.01 | — |
| — | 6.70 | 6.80 | 6.75 | +1.00 | 97.1% | 10 | 97.1% | -0.00 | — | — | 0.01 | — |
| — | 5.70 | 5.80 | 5.75 | +1.00 | 93.6% | 11 | 93.6% | -0.00 | — | — | 0.01 | — |
| — | 5.20 | 5.30 | 5.25 | +1.00 | 89.8% | 11.5 | 89.8% | -0.00 | — | — | 0.01 | — |
| — | 4.70 | 4.80 | 4.75 | +1.00 | 85.4% | 12 | 85.4% | -0.00 | — | — | 0.01 | — |
| — | 4.20 | 4.30 | 4.25 | +0.99 | 80.6% | 12.5 | 80.6% | -0.01 | — | — | 0.03 | — |
| — | 3.70 | 3.80 | 3.75 | +0.99 | 75.3% | 13 | 75.3% | -0.01 | — | — | 0.01 | — |
| — | 3.20 | 3.30 | 3.25 | +0.98 | 69.6% | 13.5 | 69.6% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 2.71 | 2.80 | 2.75 | +0.98 | 63.4% | 14 | 63.4% | -0.03 | 0.01 | 0.01 | 0.02 | — |
| — | 2.23 | 2.31 | 2.27 | +0.96 | 56.8% | 14.5 | 56.8% | -0.04 | 0.03 | 0.02 | 0.03 | — |
| 150 | 1.74 | 1.82 | 1.78 | +0.93 | 50.7% | 15 | 50.7% | -0.07 | 0.04 | 0.03 | 0.04 | 3,000 |
| 139 | 1.30 | 1.36 | 1.33 | +0.88 | 45.9% | 15.5 | 45.9% | -0.12 | 0.07 | 0.06 | 0.07 | 2,800 |
| 354 | 0.87 | 0.91 | 0.89 | +0.77 | 43.4% | 16 | 43.4% | -0.23 | 0.14 | 0.14 | 0.15 | 4,288 |
| 584 | 0.56 | 0.57 | 0.56 | +0.61 | 42.9% | 16.5 | 42.9% | -0.40 | 0.30 | 0.30 | 0.31 | 7,306 |
| 1,305 | 0.32 | 0.33 | 0.33 | +0.42 | 43.7% | 17 | 43.7% | -0.58 | 0.56 | 0.56 | 0.57 | 9,537 |
| 2,938 | 0.17 | 0.18 | 0.17 | +0.27 | 45.3% | 17.5 | 45.3% | -0.74 | 0.92 | 0.89 | 0.95 | 4,680 |
| 8,890 | 0.09 | 0.10 | 0.10 | +0.16 | 47.9% | 18 | — | — | 1.34 | 1.31 | 1.37 | 3,476 |
| 6,244 | 0.05 | 0.06 | 0.06 | — | — | 18.5 | 51.4% | -0.91 | 1.80 | 1.77 | 1.83 | 1,525 |
| — | 0.03 | 0.04 | 0.04 | — | — | 19 | 55.6% | -0.94 | 2.29 | 2.25 | 2.34 | — |
| — | 0.03 | 0.04 | 0.04 | +0.05 | 60.7% | 19.5 | 60.7% | -0.96 | 2.79 | 2.74 | 2.83 | — |
| — | 0.02 | 0.03 | 0.03 | — | — | 20 | 65.2% | -0.97 | 3.27 | 3.20 | 3.35 | — |
| — | 0.01 | 0.03 | 0.02 | +0.03 | 69.8% | 20.5 | 69.8% | -0.98 | 3.77 | 3.70 | 3.85 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 74.7% | 21 | 74.7% | -0.98 | 4.28 | 4.20 | 4.35 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 79.9% | 21.5 | 79.9% | -0.99 | 4.78 | 4.70 | 4.85 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 85.3% | 22 | 85.3% | -0.99 | 5.28 | 5.20 | 5.35 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 90.8% | 22.5 | 90.8% | -0.99 | 5.78 | 5.70 | 5.85 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 96.3% | 23 | 96.3% | -0.99 | 6.28 | 6.20 | 6.35 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 101.8% | 23.5 | 101.8% | -0.99 | 6.78 | 6.70 | 6.85 | — |
| — | — | 0.02 | — | +0.01 | 107.0% | 24 | 107.0% | -0.99 | 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.