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 | |
| — | 7.85 | 8.05 | 7.95 | +1.00 | 80.7% | 9 | 80.7% | -0.00 | — | — | 0.01 | — |
| — | 6.90 | 7.05 | 6.97 | +1.00 | 86.7% | 10 | 86.7% | -0.00 | — | — | 0.01 | — |
| — | 5.95 | 6.05 | 6.00 | +0.99 | 85.2% | 11 | 85.2% | -0.01 | — | — | 0.02 | — |
| — | 5.45 | 5.55 | 5.50 | +0.99 | 82.9% | 11.5 | 82.9% | -0.01 | — | — | 0.02 | — |
| — | 4.95 | 5.05 | 5.00 | +0.99 | 79.8% | 12 | 79.8% | -0.01 | — | — | 0.02 | — |
| — | 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 | 71.5% | 13 | 71.5% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 3.45 | 3.55 | 3.50 | +0.97 | 66.3% | 13.5 | 66.3% | -0.03 | 0.03 | 0.01 | 0.04 | — |
| — | 2.97 | 3.05 | 3.01 | +0.96 | 60.8% | 14 | 60.8% | -0.04 | 0.02 | 0.01 | 0.03 | — |
| — | 2.48 | 2.57 | 2.52 | +0.94 | 55.4% | 14.5 | 55.4% | -0.06 | 0.03 | 0.01 | 0.04 | — |
| — | 2.00 | 2.07 | 2.04 | +0.91 | 50.8% | 15 | 50.8% | -0.09 | 0.04 | 0.04 | 0.05 | — |
| — | 1.53 | 1.61 | 1.57 | +0.86 | 47.2% | 15.5 | 47.2% | -0.14 | 0.09 | 0.08 | 0.09 | — |
| — | 1.11 | 1.19 | 1.15 | +0.77 | 44.8% | 16 | 44.8% | -0.23 | 0.16 | 0.15 | 0.17 | — |
| — | 0.79 | 0.81 | 0.80 | +0.66 | 43.8% | 16.5 | 43.8% | -0.35 | 0.30 | 0.29 | 0.31 | — |
| — | 0.50 | 0.54 | 0.52 | +0.52 | 43.6% | 17 | 43.6% | -0.49 | 0.52 | 0.51 | 0.53 | — |
| — | 0.32 | 0.33 | 0.33 | +0.38 | 44.2% | 17.5 | 44.2% | -0.63 | 0.82 | 0.80 | 0.85 | — |
| — | 0.18 | 0.19 | 0.18 | +0.26 | 45.4% | 18 | 45.4% | -0.74 | 1.20 | 1.17 | 1.23 | — |
| — | 0.11 | 0.12 | 0.12 | +0.17 | 47.2% | 18.5 | 47.2% | -0.83 | 1.63 | 1.59 | 1.67 | — |
| — | 0.06 | 0.07 | 0.07 | +0.12 | 49.5% | 19 | 49.5% | -0.89 | 2.10 | 2.05 | 2.14 | — |
| — | 0.04 | 0.05 | 0.04 | +0.08 | 52.4% | 19.5 | 52.4% | -0.92 | 2.54 | 2.48 | 2.61 | — |
| — | 0.03 | 0.04 | 0.04 | +0.06 | 55.6% | 20 | 55.6% | -0.95 | 3.04 | 2.98 | 3.10 | — |
| — | 0.02 | 0.03 | 0.03 | +0.05 | 59.1% | 20.5 | — | — | 3.52 | 3.45 | 3.60 | — |
| — | 0.02 | 0.03 | 0.03 | — | — | 21 | — | — | 4.03 | 3.95 | 4.10 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 66.9% | 21.5 | 66.9% | -0.97 | 4.55 | 4.50 | 4.60 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 71.0% | 22 | — | — | 5.05 | 5.00 | 5.10 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 75.1% | 22.5 | 75.1% | -0.98 | 5.55 | 5.50 | 5.60 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 79.1% | 23 | 79.1% | -0.99 | 6.05 | 6.00 | 6.10 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 23.5 | — | — | 6.53 | 6.45 | 6.60 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 86.9% | 24 | — | — | 7.05 | 7.00 | 7.10 | — |
| — | — | 0.01 | — | +0.02 | 93.6% | 25 | 93.6% | -0.99 | 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.