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 | |
| — | 6.95 | 7.10 | 7.03 | — | — | 10 | — | — | 0.01 | 0.01 | 0.02 | — |
| — | 5.95 | 6.10 | 6.03 | — | — | 11 | 71.1% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 4.95 | 5.15 | 5.05 | — | — | 12 | — | — | 0.03 | 0.01 | 0.04 | — |
| — | 4.00 | 4.15 | 4.08 | — | — | 13 | — | — | 0.05 | 0.02 | 0.08 | — |
| — | 3.50 | 3.65 | 3.58 | — | — | 13.5 | — | — | 0.07 | 0.05 | 0.09 | — |
| — | 3.05 | 3.20 | 3.12 | — | — | 14 | — | — | 0.09 | 0.08 | 0.10 | — |
| — | 2.59 | 2.70 | 2.65 | — | — | 14.5 | — | — | 0.14 | 0.13 | 0.14 | — |
| — | 2.16 | 2.28 | 2.22 | — | — | 15 | — | — | 0.20 | 0.19 | 0.20 | — |
| — | 1.77 | 1.87 | 1.82 | — | — | 15.5 | — | — | 0.29 | 0.28 | 0.31 | — |
| — | 1.42 | 1.51 | 1.47 | — | — | 16 | — | — | 0.45 | 0.43 | 0.46 | — |
| — | 1.10 | 1.21 | 1.16 | — | — | 16.5 | — | — | 0.62 | 0.61 | 0.64 | — |
| — | 0.89 | 0.93 | 0.91 | — | — | 17 | — | — | 0.88 | 0.86 | 0.89 | — |
| — | 0.67 | 0.71 | 0.69 | — | — | 17.5 | — | — | 1.16 | 1.12 | 1.20 | — |
| — | 0.52 | 0.53 | 0.53 | — | — | 18 | — | — | 1.49 | 1.43 | 1.54 | — |
| — | 0.36 | 0.40 | 0.38 | — | — | 18.5 | 45.1% | -0.71 | 1.86 | 1.80 | 1.92 | — |
| — | 0.28 | 0.30 | 0.29 | +0.24 | 45.8% | 19 | 45.8% | -0.77 | 2.25 | 2.21 | 2.30 | — |
| — | 0.21 | 0.22 | 0.21 | +0.19 | 46.6% | 19.5 | 46.6% | -0.82 | 2.70 | 2.64 | 2.76 | — |
| 1,665 | 0.16 | 0.17 | 0.17 | +0.15 | 47.7% | 20 | 47.7% | -0.86 | 3.15 | 3.05 | 3.25 | — |
| — | 0.12 | 0.13 | 0.12 | +0.12 | 48.8% | 20.5 | 48.8% | -0.89 | 3.60 | 3.50 | 3.70 | — |
| — | 0.09 | 0.10 | 0.10 | +0.09 | 50.1% | 21 | 50.1% | -0.92 | 4.08 | 3.95 | 4.20 | — |
| — | 0.07 | 0.08 | 0.07 | +0.08 | 51.4% | 21.5 | 51.4% | -0.94 | 4.53 | 4.40 | 4.65 | — |
| — | 0.06 | 0.07 | 0.07 | +0.06 | 52.8% | 22 | 52.8% | -0.95 | 5.05 | 4.95 | 5.15 | — |
| — | 0.05 | 0.06 | 0.06 | +0.05 | 54.2% | 22.5 | 54.2% | -0.97 | 5.53 | 5.40 | 5.65 | — |
| — | 0.04 | 0.05 | 0.04 | +0.04 | 55.7% | 23 | 55.7% | -0.98 | 6.03 | 5.90 | 6.15 | — |
| — | 0.02 | 0.04 | 0.03 | +0.04 | 57.2% | 23.5 | 57.2% | -0.98 | 6.50 | 6.40 | 6.60 | — |
| — | 0.02 | 0.04 | 0.03 | +0.03 | 58.8% | 24 | 58.8% | -0.99 | 7.00 | 6.90 | 7.10 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 62.0% | 25 | 62.0% | -1.00 | 7.92 | 7.70 | 8.15 | — |
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.