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 | |
| — | 5.40 | 8.30 | 6.85 | +0.99 | 85.1% | 10 | 85.1% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 5.50 | 6.30 | 5.90 | +0.99 | 71.0% | 11 | 71.0% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 4.80 | 4.90 | 4.85 | +0.98 | 61.6% | 12 | 61.6% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | 3.85 | 3.95 | 3.90 | +0.96 | 54.9% | 13 | 54.9% | -0.04 | 0.04 | 0.04 | 0.05 | — |
| — | 3.35 | 3.45 | 3.40 | +0.94 | 52.4% | 13.5 | 52.4% | -0.06 | 0.06 | 0.05 | 0.07 | — |
| — | 2.91 | 2.97 | 2.94 | +0.92 | 50.3% | 14 | 50.3% | -0.08 | 0.09 | 0.08 | 0.10 | — |
| — | 2.46 | 2.65 | 2.56 | +0.88 | 48.5% | 14.5 | 48.5% | -0.12 | 0.14 | 0.13 | 0.15 | — |
| — | 2.05 | 2.19 | 2.12 | +0.83 | 47.2% | 15 | 47.2% | -0.17 | 0.21 | 0.21 | 0.22 | — |
| — | 1.67 | 1.77 | 1.72 | +0.76 | 46.2% | 15.5 | 46.2% | -0.24 | 0.33 | 0.32 | 0.34 | — |
| — | 1.32 | 1.43 | 1.38 | +0.68 | 45.6% | 16 | 45.6% | -0.32 | 0.48 | 0.47 | 0.49 | — |
| — | 1.02 | 1.05 | 1.03 | +0.59 | 45.2% | 16.5 | 45.2% | -0.41 | 0.68 | 0.66 | 0.69 | — |
| — | 0.77 | 0.81 | 0.79 | +0.50 | 45.0% | 17 | 45.0% | -0.51 | 0.92 | 0.90 | 0.94 | — |
| — | 0.57 | 0.61 | 0.59 | +0.41 | 45.0% | 17.5 | — | — | 1.21 | 1.17 | 1.24 | — |
| — | 0.42 | 0.44 | 0.43 | +0.32 | 45.1% | 18 | 45.1% | -0.68 | 1.55 | 1.51 | 1.59 | — |
| — | 0.30 | 0.32 | 0.31 | — | — | 18.5 | 45.4% | -0.75 | 1.93 | 1.88 | 1.98 | — |
| — | 0.21 | 0.23 | 0.22 | +0.19 | 45.9% | 19 | 45.9% | -0.82 | 2.33 | 2.26 | 2.40 | — |
| — | 0.15 | 0.17 | 0.16 | — | — | 19.5 | 46.7% | -0.86 | 2.75 | 2.65 | 2.85 | — |
| — | 0.11 | 0.12 | 0.12 | +0.11 | 47.6% | 20 | 47.6% | -0.90 | 3.25 | 3.15 | 3.35 | — |
| — | 0.08 | 0.10 | 0.09 | — | — | 20.5 | 48.8% | -0.93 | 3.73 | 3.65 | 3.80 | — |
| — | 0.06 | 0.07 | 0.07 | — | — | 21 | 50.1% | -0.95 | 4.20 | 4.10 | 4.30 | — |
| — | 0.05 | 0.06 | 0.06 | +0.05 | 51.6% | 21.5 | — | — | 4.70 | 4.60 | 4.80 | — |
| — | 0.04 | 0.05 | 0.04 | +0.04 | 53.2% | 22 | — | — | 5.17 | 5.10 | 5.25 | — |
| — | 0.03 | 0.04 | 0.04 | +0.04 | 55.0% | 22.5 | 55.0% | -0.98 | 5.65 | 4.55 | 6.75 | — |
| — | 0.03 | 0.04 | 0.04 | +0.03 | 56.9% | 23 | 56.9% | -0.99 | 6.20 | 5.25 | 7.15 | — |
| — | 0.02 | 0.03 | 0.03 | +0.03 | 58.8% | 23.5 | — | — | 6.53 | 5.25 | 7.80 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 60.8% | 24 | 60.8% | -0.99 | 7.10 | 6.95 | 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.