Spot 16.96
· 246 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 03:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.90 | 8.05 | 7.97 | +1.00 | 113.5% | 9 | 113.5% | -0.00 | — | — | 0.02 | — |
| — | 6.90 | 7.05 | 6.97 | +1.00 | 107.6% | 10 | 107.6% | -0.00 | — | — | 0.02 | — |
| — | 5.95 | 6.05 | 6.00 | +0.99 | 96.6% | 11 | 96.6% | -0.01 | — | — | 0.02 | — |
| — | 5.45 | 5.55 | 5.50 | +0.99 | 90.0% | 11.5 | 90.0% | -0.01 | — | — | 0.03 | — |
| — | 4.95 | 5.05 | 5.00 | +0.99 | 83.0% | 12 | 83.0% | -0.01 | — | — | 0.03 | — |
| — | 4.45 | 4.55 | 4.50 | +0.98 | 76.0% | 12.5 | 76.0% | -0.02 | — | — | 0.02 | — |
| — | 3.95 | 4.05 | 4.00 | +0.98 | 69.2% | 13 | 69.2% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 3.45 | 3.55 | 3.50 | +0.97 | 63.0% | 13.5 | 63.0% | -0.03 | 0.03 | 0.01 | 0.04 | — |
| — | 2.97 | 3.05 | 3.01 | +0.96 | 57.5% | 14 | 57.5% | -0.04 | 0.03 | 0.02 | 0.04 | — |
| — | 2.48 | 2.57 | 2.52 | +0.94 | 52.8% | 14.5 | 52.8% | -0.06 | 0.04 | 0.04 | 0.05 | — |
| — | 2.01 | 2.09 | 2.05 | +0.91 | 48.8% | 15 | 48.8% | -0.09 | 0.07 | 0.06 | 0.07 | — |
| — | 1.55 | 1.64 | 1.59 | +0.86 | 45.7% | 15.5 | 45.7% | -0.14 | 0.12 | 0.11 | 0.12 | — |
| — | 1.14 | 1.22 | 1.18 | +0.77 | 43.5% | 16 | 43.5% | -0.23 | 0.20 | 0.19 | 0.21 | — |
| — | 0.79 | 0.85 | 0.82 | +0.66 | 42.1% | 16.5 | 42.1% | -0.35 | 0.34 | 0.33 | 0.35 | — |
| — | 0.54 | 0.56 | 0.55 | +0.52 | 41.6% | 17 | 41.6% | -0.49 | 0.55 | 0.54 | 0.56 | — |
| — | 0.33 | 0.35 | 0.34 | +0.38 | 41.7% | 17.5 | 41.7% | -0.63 | 0.86 | 0.83 | 0.89 | — |
| — | 0.21 | 0.22 | 0.21 | +0.26 | 42.6% | 18 | 42.6% | -0.74 | 1.22 | 1.18 | 1.25 | — |
| — | 0.12 | 0.14 | 0.13 | +0.17 | 44.1% | 18.5 | 44.1% | -0.83 | 1.66 | 1.61 | 1.70 | — |
| — | 0.08 | 0.09 | 0.09 | +0.12 | 46.4% | 19 | 46.4% | -0.89 | 2.08 | 2.01 | 2.14 | — |
| — | 0.05 | 0.06 | 0.06 | +0.08 | 49.3% | 19.5 | 49.3% | -0.92 | 2.55 | 2.47 | 2.63 | — |
| — | 0.04 | 0.05 | 0.04 | +0.06 | 52.6% | 20 | 52.6% | -0.95 | 3.04 | 2.94 | 3.15 | — |
| — | 0.03 | 0.04 | 0.04 | +0.05 | 56.1% | 20.5 | 56.1% | -0.96 | 3.52 | 3.40 | 3.65 | — |
| — | 0.03 | 0.04 | 0.04 | +0.04 | 59.8% | 21 | 59.8% | -0.97 | 4.00 | 3.90 | 4.10 | 92 |
| — | 0.01 | 0.03 | 0.02 | — | — | 21.5 | — | — | 4.53 | 4.45 | 4.60 | — |
| — | 0.02 | 0.03 | 0.03 | — | — | 22 | — | — | 5.05 | 5.00 | 5.10 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 71.0% | 22.5 | 71.0% | -0.98 | 5.55 | 5.50 | 5.60 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 74.7% | 23 | 74.7% | -0.99 | 6.05 | 6.00 | 6.10 | — |
| — | 0.01 | 0.04 | 0.03 | +0.02 | 78.3% | 23.5 | 78.3% | -0.99 | 6.55 | 6.50 | 6.60 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 81.8% | 24 | 81.8% | -0.99 | 7.05 | 7.00 | 7.10 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 87.9% | 25 | 87.9% | -0.99 | 8.05 | 8.00 | 8.10 | — |
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.