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 | |
| — | 6.80 | 7.95 | 7.38 | +1.00 | 88.3% | 9 | 88.3% | -0.00 | — | — | 0.01 | — |
| — | 5.60 | 7.05 | 6.33 | +1.00 | 69.0% | 10 | 69.0% | -0.00 | — | — | 0.10 | — |
| — | 4.75 | 5.90 | 5.33 | +1.00 | 56.4% | 11 | 56.4% | -0.00 | — | — | 0.20 | — |
| — | 3.75 | 4.90 | 4.33 | +1.00 | 49.6% | 12 | 49.6% | -0.00 | — | — | 0.50 | — |
| — | 2.77 | 3.70 | 3.23 | +1.00 | 46.8% | 13 | 46.8% | -0.00 | — | — | 0.01 | — |
| — | 1.77 | 2.61 | 2.19 | +0.97 | 45.7% | 14 | 45.7% | -0.03 | — | — | 0.02 | — |
| — | 1.37 | 2.17 | 1.77 | +0.93 | 45.7% | 14.5 | 45.7% | -0.07 | 0.04 | 0.01 | 0.07 | — |
| — | 1.11 | 1.42 | 1.26 | +0.84 | 46.4% | 15 | 46.4% | -0.17 | 0.12 | 0.08 | 0.16 | — |
| — | 0.77 | 0.85 | 0.81 | +0.69 | 48.1% | 15.5 | 48.1% | -0.31 | 0.27 | 0.22 | 0.32 | — |
| — | 0.54 | 0.59 | 0.56 | +0.54 | 51.1% | 16 | 51.1% | -0.46 | 0.50 | 0.48 | 0.52 | — |
| — | 0.35 | 0.54 | 0.45 | +0.40 | 55.3% | 16.5 | 55.3% | -0.60 | 0.86 | 0.63 | 1.09 | — |
| — | 0.28 | 0.30 | 0.29 | +0.30 | 60.5% | 17 | 60.5% | -0.70 | 1.21 | 1.09 | 1.32 | — |
| — | 0.16 | 0.32 | 0.24 | +0.23 | 66.2% | 17.5 | 66.2% | -0.77 | 1.63 | 1.51 | 1.75 | — |
| — | 0.16 | 0.20 | 0.18 | +0.19 | 72.0% | 18 | 72.0% | -0.82 | 2.08 | 1.87 | 2.28 | — |
| — | 0.08 | 0.18 | 0.13 | +0.15 | 77.8% | 18.5 | 77.8% | -0.85 | 2.48 | 2.27 | 2.70 | — |
| — | 0.04 | 0.17 | 0.10 | +0.12 | 83.4% | 19 | 83.4% | -0.88 | 3.00 | 2.85 | 3.15 | — |
| — | 0.05 | 0.19 | 0.12 | +0.11 | 88.8% | 19.5 | 88.8% | -0.90 | 3.52 | 3.35 | 3.70 | — |
| — | 0.09 | 0.10 | 0.10 | +0.09 | 93.9% | 20 | 93.9% | -0.91 | 4.00 | 3.80 | 4.20 | — |
| — | — | 0.21 | — | +0.08 | 98.8% | 20.5 | 98.8% | -0.92 | 4.30 | 3.70 | 4.90 | — |
| — | 0.06 | 0.10 | 0.08 | +0.07 | 103.7% | 21 | 103.7% | -0.93 | 5.05 | 4.90 | 5.20 | — |
| — | — | 0.14 | — | +0.06 | 108.4% | 21.5 | 108.4% | -0.94 | 5.50 | 5.30 | 5.70 | — |
| — | 0.05 | 0.09 | 0.07 | +0.06 | 113.0% | 22 | 113.0% | -0.95 | 5.88 | 5.30 | 6.45 | — |
| — | — | 0.14 | — | +0.05 | 117.5% | 22.5 | 117.5% | -0.95 | 6.15 | 5.65 | 6.65 | — |
| — | 0.04 | 0.14 | 0.09 | +0.05 | 121.9% | 23 | 121.9% | -0.96 | 6.75 | 6.30 | 7.20 | — |
| — | 0.04 | 0.16 | 0.10 | +0.04 | 126.3% | 23.5 | 126.3% | -0.96 | 7.20 | 6.60 | 7.80 | — |
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.