Spot 16.80
· 216 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 01:35 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.75 | 7.85 | 7.80 | +1.00 | 102.7% | 9 | 102.7% | +0.00 | — | — | 0.01 | — |
| — | 6.75 | 6.85 | 6.80 | +1.00 | 99.2% | 10 | 99.2% | +0.00 | — | — | 0.01 | — |
| — | 5.75 | 5.85 | 5.80 | — | — | 11 | — | — | — | — | 0.13 | — |
| — | 5.25 | 5.35 | 5.30 | — | — | 11.5 | 86.4% | +0.00 | — | — | 0.01 | — |
| — | 4.75 | 4.85 | 4.80 | +1.00 | 81.6% | 12 | 81.6% | +0.00 | — | — | 0.13 | — |
| — | 4.25 | 4.35 | 4.30 | +1.00 | 76.9% | 12.5 | 76.9% | +0.00 | — | — | 0.01 | — |
| — | 3.75 | 3.85 | 3.80 | +1.00 | 72.6% | 13 | 72.6% | +0.00 | — | — | 0.01 | — |
| — | 3.25 | 3.35 | 3.30 | +1.00 | 68.7% | 13.5 | 68.7% | +0.00 | — | — | 0.04 | — |
| — | 2.77 | 2.82 | 2.79 | +1.00 | 65.6% | 14 | 65.6% | +0.00 | — | — | 0.01 | — |
| — | 2.27 | 2.32 | 2.29 | +1.00 | 63.1% | 14.5 | 63.1% | -0.00 | — | — | 0.01 | — |
| — | 1.77 | 1.82 | 1.79 | +1.00 | 61.3% | 15 | 61.3% | -0.00 | — | — | 0.01 | — |
| — | 1.27 | 1.32 | 1.29 | +1.00 | 60.1% | 15.5 | 60.1% | -0.00 | — | — | 0.01 | — |
| — | 0.79 | 0.82 | 0.81 | +0.94 | 58.5% | 16 | 58.5% | -0.06 | 0.01 | 0.01 | 0.02 | — |
| — | 0.37 | 0.38 | 0.38 | +0.73 | 56.0% | 16.5 | 56.0% | -0.27 | 0.07 | 0.07 | 0.08 | — |
| — | 0.11 | 0.12 | 0.12 | +0.34 | 54.5% | 17 | 54.5% | -0.66 | 0.32 | 0.30 | 0.33 | — |
| — | 0.01 | 0.02 | 0.01 | +0.08 | 54.7% | 17.5 | 54.7% | -0.92 | 0.71 | 0.68 | 0.74 | — |
| — | — | 0.01 | — | +0.01 | 59.8% | 18 | 59.8% | -0.99 | 1.22 | 1.19 | 1.24 | — |
| — | — | 0.01 | — | +0.00 | 66.6% | 18.5 | 66.6% | -1.00 | 1.71 | 1.69 | 1.73 | — |
| — | — | 0.01 | — | +0.00 | 71.6% | 19 | 71.6% | -1.00 | 2.21 | 2.19 | 2.24 | — |
| — | — | 0.01 | — | +0.00 | 75.6% | 19.5 | 75.6% | -1.00 | 2.71 | 2.69 | 2.73 | — |
| — | — | 0.01 | — | +0.00 | 79.7% | 20 | 79.7% | -1.00 | 3.20 | 3.15 | 3.25 | — |
| — | — | 0.01 | — | — | — | 20.5 | — | — | 3.70 | 3.65 | 3.75 | — |
| — | — | 0.01 | — | — | — | 21 | — | — | 4.20 | 4.15 | 4.25 | — |
| — | — | 0.01 | — | — | — | 21.5 | — | — | 4.70 | 4.65 | 4.75 | — |
| — | — | 0.01 | — | +0.00 | 97.0% | 22 | 97.0% | -1.00 | 5.20 | 5.15 | 5.25 | — |
| — | — | 0.01 | — | +0.00 | 101.2% | 22.5 | 101.2% | -1.00 | 5.70 | 5.65 | 5.75 | — |
| — | — | 0.01 | — | +0.00 | 105.2% | 23 | 105.2% | -1.00 | 6.20 | 6.15 | 6.25 | — |
| — | — | 0.01 | — | +0.00 | 109.0% | 23.5 | 109.0% | -1.00 | 6.70 | 6.65 | 6.75 | — |
| — | — | 0.01 | — | +0.00 | 112.5% | 24 | 112.5% | -1.00 | 7.20 | 7.15 | 7.25 | — |
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.