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 | 81.3% | 9 | 81.3% | +0.00 | — | — | 0.01 | — |
| — | 6.75 | 6.85 | 6.80 | +1.00 | 85.0% | 10 | 85.0% | -0.00 | — | — | 0.01 | — |
| — | 5.75 | 5.85 | 5.80 | +1.00 | 81.0% | 11 | 81.0% | -0.00 | — | — | 0.01 | — |
| — | 5.25 | 5.35 | 5.30 | +1.00 | 77.5% | 11.5 | 77.5% | -0.00 | — | — | 0.07 | — |
| — | 4.75 | 4.85 | 4.80 | +1.00 | 73.8% | 12 | 73.8% | -0.00 | — | — | 0.01 | — |
| — | 4.25 | 4.35 | 4.30 | +1.00 | 70.3% | 12.5 | 70.3% | -0.00 | — | — | 0.01 | — |
| — | 3.75 | 3.85 | 3.80 | +1.00 | 67.3% | 13 | 67.3% | -0.00 | — | — | 0.01 | — |
| — | 3.25 | 3.40 | 3.33 | +0.99 | 64.3% | 13.5 | 64.3% | -0.01 | — | — | 0.01 | — |
| — | 2.79 | 2.85 | 2.82 | +0.98 | 60.9% | 14 | 60.9% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 2.30 | 2.45 | 2.38 | +0.96 | 56.9% | 14.5 | 56.9% | -0.04 | 0.03 | 0.02 | 0.03 | — |
| — | 1.83 | 1.87 | 1.85 | +0.94 | 52.1% | 15 | 52.1% | -0.06 | 0.04 | 0.03 | 0.04 | — |
| — | 1.36 | 1.45 | 1.41 | +0.88 | 47.6% | 15.5 | 47.6% | -0.12 | 0.07 | 0.06 | 0.08 | — |
| — | 0.94 | 1.02 | 0.98 | +0.78 | 44.4% | 16 | 44.4% | -0.22 | 0.14 | 0.14 | 0.15 | — |
| — | 0.60 | 0.62 | 0.61 | +0.63 | 43.3% | 16.5 | 43.3% | -0.38 | 0.29 | 0.28 | 0.30 | — |
| — | 0.34 | 0.36 | 0.35 | +0.44 | 43.6% | 17 | 43.6% | -0.56 | 0.54 | 0.52 | 0.55 | — |
| — | 0.18 | 0.20 | 0.19 | +0.28 | 44.6% | 17.5 | 44.6% | -0.72 | 0.85 | 0.82 | 0.89 | — |
| — | 0.10 | 0.11 | 0.10 | +0.17 | 46.5% | 18 | 46.5% | -0.84 | 1.27 | 1.23 | 1.31 | — |
| — | 0.05 | 0.06 | 0.06 | +0.10 | 49.5% | 18.5 | 49.5% | -0.90 | 1.71 | 1.65 | 1.77 | — |
| — | 0.03 | 0.04 | 0.04 | +0.06 | 53.3% | 19 | 53.3% | -0.94 | 2.19 | 2.13 | 2.25 | — |
| — | 0.02 | 0.03 | 0.03 | +0.04 | 57.7% | 19.5 | 57.7% | -0.96 | 2.67 | 2.61 | 2.74 | — |
| — | 0.02 | 0.03 | 0.03 | +0.03 | 62.5% | 20 | 62.5% | -0.97 | 3.20 | 3.15 | 3.25 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 67.5% | 20.5 | 67.5% | -0.98 | 3.70 | 3.65 | 3.75 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 72.5% | 21 | 72.5% | -0.98 | 4.20 | 4.15 | 4.25 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 77.6% | 21.5 | 77.6% | -0.99 | 4.70 | 4.65 | 4.75 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 82.7% | 22 | 82.7% | -0.99 | 5.20 | 5.15 | 5.25 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 87.6% | 22.5 | 87.6% | -0.99 | 5.70 | 5.65 | 5.75 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 92.4% | 23 | 92.4% | -0.99 | 6.20 | 6.15 | 6.25 | — |
| — | — | 0.01 | — | +0.01 | 96.9% | 23.5 | 96.9% | -0.99 | 6.70 | 6.65 | 6.75 | — |
| — | — | 0.01 | — | +0.01 | 101.1% | 24 | 101.1% | -0.99 | 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.