Spot 16.06
· 212 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 02:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 5.90 | 6.90 | 6.40 | +1.00 | 103.4% | 10 | — | — | — | — | 0.01 | — |
| — | 4.85 | 5.70 | 5.28 | — | — | 11 | — | — | — | — | 0.06 | — |
| — | 3.70 | 4.70 | 4.20 | +1.00 | 63.2% | 12 | — | — | — | — | 0.06 | — |
| — | 2.70 | 3.90 | 3.30 | — | — | 13 | — | — | — | — | 0.01 | — |
| — | 1.76 | 2.30 | 2.03 | — | — | 14 | 52.8% | -0.00 | — | — | 0.01 | — |
| — | 1.25 | 2.15 | 1.70 | +0.99 | 50.7% | 14.5 | 50.7% | -0.01 | — | — | 0.01 | — |
| — | 0.81 | 1.40 | 1.10 | +0.95 | 46.5% | 15 | 46.5% | -0.05 | — | — | 0.02 | — |
| — | 0.56 | 0.73 | 0.65 | +0.83 | 42.1% | 15.5 | 42.1% | -0.17 | 0.05 | 0.04 | 0.06 | — |
| — | 0.27 | 0.30 | 0.28 | +0.54 | 41.7% | 16 | 41.7% | -0.46 | 0.21 | 0.21 | 0.22 | — |
| — | 0.10 | 0.13 | 0.12 | +0.28 | 46.9% | 16.5 | 46.9% | -0.72 | 0.53 | 0.40 | 0.65 | — |
| — | 0.05 | 0.06 | 0.06 | +0.15 | 57.0% | 17 | 57.0% | -0.85 | 1.05 | 0.85 | 1.25 | — |
| — | 0.03 | 0.05 | 0.04 | +0.09 | 69.1% | 17.5 | 69.1% | -0.91 | 1.50 | 1.32 | 1.67 | — |
| — | 0.02 | 0.05 | 0.04 | +0.07 | 80.9% | 18 | 80.9% | -0.93 | 1.94 | 1.82 | 2.06 | — |
| — | — | 0.04 | — | +0.06 | 91.5% | 18.5 | 91.5% | -0.95 | 2.46 | 2.33 | 2.59 | — |
| — | — | 0.03 | — | +0.04 | 100.4% | 19 | 100.4% | -0.96 | 2.83 | 2.57 | 3.10 | — |
| — | — | 0.04 | — | +0.03 | 107.4% | 19.5 | 107.4% | -0.97 | 3.20 | 2.60 | 3.80 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 112.3% | 20 | 112.3% | -0.98 | 3.95 | 3.80 | 4.10 | — |
| — | — | 0.28 | — | +0.01 | 115.0% | 20.5 | 115.0% | -0.99 | 4.20 | 3.60 | 4.80 | — |
| — | — | 0.25 | — | +0.01 | 116.2% | 21 | 116.2% | -1.00 | 4.95 | 4.75 | 5.15 | — |
| — | — | 0.20 | — | +0.00 | 116.5% | 21.5 | 116.5% | -1.00 | 5.38 | 5.10 | 5.65 | — |
| — | — | 0.02 | — | +0.00 | 116.5% | 22 | 116.5% | -1.00 | 6.00 | 5.75 | 6.25 | — |
| — | — | 0.02 | — | +0.00 | 116.6% | 22.5 | 116.6% | -1.00 | 6.47 | 6.30 | 6.65 | — |
| — | — | 0.44 | — | +0.00 | 117.1% | 23 | 117.1% | -1.00 | 6.70 | 6.05 | 7.35 | — |
| — | — | 0.40 | — | +0.00 | 118.1% | 23.5 | 118.1% | -1.00 | 7.20 | 6.45 | 7.95 | — |
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.