Spot 16.18
· 212 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 23:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 5.95 | 6.70 | 6.33 | +0.99 | 109.6% | 10 | — | — | — | — | 2.13 | — |
| — | 3.55 | 7.40 | 5.47 | — | — | 11 | — | — | — | — | 1.35 | — |
| — | 3.75 | 5.15 | 4.45 | — | — | 12 | — | — | — | — | 0.75 | — |
| — | 2.08 | 5.85 | 3.96 | — | — | 12.5 | — | — | — | — | 0.75 | — |
| — | 2.95 | 4.05 | 3.50 | — | — | 13 | — | — | — | — | 0.75 | — |
| — | 2.50 | 3.80 | 3.15 | — | — | 13.5 | — | — | — | — | 1.15 | — |
| — | 2.03 | 3.00 | 2.52 | — | — | 14 | — | — | 0.39 | 0.12 | 0.65 | — |
| — | 1.19 | 3.70 | 2.44 | — | — | 14.5 | — | — | 0.49 | 0.12 | 0.87 | — |
| — | 1.82 | 2.00 | 1.91 | — | — | 15 | — | — | 0.68 | 0.55 | 0.80 | — |
| — | 1.54 | 1.87 | 1.71 | — | — | 15.5 | — | — | 1.00 | 0.91 | 1.10 | — |
| — | 1.40 | 1.64 | 1.52 | +0.56 | 76.5% | 16 | 76.5% | -0.44 | 1.31 | 1.21 | 1.42 | — |
| — | 1.25 | 1.47 | 1.36 | +0.51 | 78.7% | 16.5 | 78.7% | -0.50 | 1.69 | 1.39 | 1.99 | — |
| — | 0.77 | 1.33 | 1.05 | +0.46 | 81.0% | 17 | 81.0% | -0.54 | 2.00 | 1.81 | 2.18 | — |
| — | 0.94 | 1.23 | 1.08 | +0.42 | 83.5% | 17.5 | 83.5% | -0.59 | 2.46 | 2.14 | 2.77 | — |
| — | 0.82 | 1.04 | 0.93 | +0.38 | 86.0% | 18 | 86.0% | -0.62 | 2.46 | 2.04 | 2.88 | — |
| — | 0.63 | 1.15 | 0.89 | +0.35 | 88.5% | 18.5 | 88.5% | -0.66 | 3.00 | 2.65 | 3.35 | — |
| — | 0.63 | 0.86 | 0.74 | +0.32 | 91.0% | 19 | 91.0% | -0.69 | 3.48 | 3.15 | 3.80 | — |
| — | 0.62 | 0.85 | 0.73 | +0.29 | 93.5% | 19.5 | 93.5% | -0.71 | 3.67 | 3.10 | 4.25 | — |
| — | 0.56 | 0.73 | 0.65 | +0.27 | 95.8% | 20 | 95.8% | -0.74 | 4.35 | 4.00 | 4.70 | — |
| — | 0.43 | 0.73 | 0.58 | +0.25 | 98.1% | 20.5 | 98.1% | -0.76 | 4.80 | 4.45 | 5.15 | — |
| — | 0.47 | 0.65 | 0.56 | +0.23 | 100.3% | 21 | 100.3% | -0.77 | 5.47 | 5.00 | 5.95 | — |
| — | 0.32 | 0.79 | 0.56 | +0.21 | 102.3% | 21.5 | 102.3% | -0.79 | 5.80 | 5.45 | 6.15 | — |
| — | 0.32 | 0.65 | 0.48 | +0.20 | 104.3% | 22 | 104.3% | -0.81 | 6.17 | 5.80 | 6.55 | — |
| — | 0.27 | 0.57 | 0.42 | +0.19 | 106.1% | 22.5 | 106.1% | -0.82 | 6.62 | 6.20 | 7.05 | — |
| — | 0.23 | 0.55 | 0.39 | +0.18 | 107.9% | 23 | 107.9% | -0.83 | 7.05 | 6.50 | 7.60 | — |
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.