Spot 16.96
· 222 contratti su 5 scadenze
· fonte ibkr
· catturata 21/09 23:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.90 | 8.05 | 7.97 | — | — | 9 | — | — | — | — | 0.01 | — |
| — | 6.90 | 7.05 | 6.97 | — | — | 10 | — | — | — | — | 0.01 | — |
| — | 5.90 | 6.05 | 5.97 | — | — | 11 | — | — | — | — | 0.02 | — |
| — | 5.20 | 5.55 | 5.38 | — | — | 11.5 | — | — | — | — | 0.02 | — |
| — | 4.90 | 5.05 | 4.97 | — | — | 12 | — | — | — | — | 0.01 | — |
| — | 4.40 | 4.55 | 4.47 | — | — | 12.5 | — | — | — | — | 0.01 | — |
| — | 3.90 | 4.05 | 3.98 | — | — | 13 | 69.7% | -0.00 | — | — | 0.01 | — |
| — | 3.40 | 3.55 | 3.48 | +0.99 | 66.5% | 13.5 | 66.5% | -0.01 | — | — | 0.01 | — |
| — | 2.94 | 3.05 | 3.00 | +0.98 | 64.2% | 14 | 64.2% | -0.02 | — | — | 0.01 | — |
| — | 2.45 | 2.52 | 2.48 | +0.97 | 62.9% | 14.5 | 62.9% | -0.03 | — | — | 0.01 | — |
| — | 1.95 | 2.04 | 2.00 | +0.95 | 60.9% | 15 | 60.9% | -0.05 | 0.01 | 0.01 | 0.02 | — |
| — | 1.46 | 1.54 | 1.50 | +0.91 | 56.4% | 15.5 | 56.4% | -0.09 | 0.03 | 0.02 | 0.03 | — |
| — | 1.00 | 1.07 | 1.03 | +0.84 | 50.9% | 16 | 50.9% | -0.16 | 0.06 | 0.05 | 0.06 | — |
| — | 0.62 | 0.65 | 0.64 | +0.71 | 47.7% | 16.5 | 47.7% | -0.29 | 0.14 | 0.14 | 0.15 | — |
| — | 0.33 | 0.34 | 0.34 | +0.50 | 47.1% | 17 | 47.1% | -0.50 | 0.34 | 0.34 | 0.35 | — |
| — | 0.15 | 0.16 | 0.15 | +0.30 | 47.8% | 17.5 | 47.8% | -0.70 | 0.66 | 0.64 | 0.68 | — |
| — | 0.06 | 0.07 | 0.07 | +0.17 | 50.0% | 18 | 50.0% | -0.84 | 1.09 | 1.06 | 1.13 | — |
| — | 0.02 | 0.03 | 0.03 | +0.09 | 55.0% | 18.5 | 55.0% | -0.91 | 1.56 | 1.52 | 1.60 | — |
| — | 0.01 | 0.02 | 0.01 | +0.06 | 62.3% | 19 | 62.3% | -0.94 | 2.05 | 2.01 | 2.09 | — |
| — | 0.01 | 0.02 | 0.01 | +0.04 | 71.0% | 19.5 | 71.0% | -0.96 | 2.54 | 2.50 | 2.58 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 78.9% | 20 | 78.9% | -0.97 | 3.05 | 3.00 | 3.10 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 85.1% | 20.5 | 85.1% | -0.98 | 3.45 | 3.30 | 3.60 | — |
| — | — | 0.01 | — | +0.02 | 89.4% | 21 | 89.4% | -0.98 | 4.05 | 4.00 | 4.10 | — |
| — | — | 0.01 | — | +0.02 | 92.4% | 21.5 | 92.4% | -0.99 | 4.55 | 4.50 | 4.60 | — |
| — | — | 0.01 | — | +0.01 | 94.6% | 22 | 94.6% | -0.99 | 5.03 | 4.95 | 5.10 | — |
| — | — | 0.01 | — | +0.01 | 96.8% | 22.5 | 96.8% | -0.99 | 5.53 | 5.45 | 5.60 | — |
| — | — | 0.01 | — | +0.01 | 99.1% | 23 | 99.1% | -0.99 | 6.03 | 5.95 | 6.10 | — |
| — | — | 0.01 | — | +0.01 | 101.6% | 23.5 | 101.6% | -1.00 | 6.53 | 6.45 | 6.60 | — |
| — | — | 0.01 | — | +0.01 | 104.2% | 24 | 104.2% | -1.00 | 7.03 | 6.95 | 7.10 | — |
| — | — | 0.01 | — | +0.01 | 109.0% | 25 | 109.0% | -1.00 | 8.03 | 7.95 | 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.