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 | |
| — | 5.80 | 7.30 | 6.55 | +1.00 | 103.3% | 10 | 103.3% | +0.00 | — | — | 0.01 | — |
| — | 5.05 | 6.05 | 5.55 | +1.00 | 80.8% | 11 | 80.8% | +0.00 | — | — | 2.13 | — |
| — | 4.05 | 5.05 | 4.55 | +1.00 | 67.2% | 12 | — | — | — | — | 2.13 | — |
| — | 2.95 | 4.15 | 3.55 | — | — | 13 | — | — | — | — | 0.01 | — |
| — | 1.96 | 2.57 | 2.27 | +1.00 | 59.3% | 14 | 59.3% | -0.00 | — | — | 0.01 | — |
| — | 1.57 | 2.07 | 1.82 | — | — | 14.5 | 59.3% | -0.01 | — | — | 0.01 | — |
| — | 1.10 | 1.30 | 1.20 | +0.95 | 57.8% | 15 | 57.8% | -0.05 | — | — | 0.01 | — |
| — | 0.66 | 0.84 | 0.75 | +0.83 | 53.3% | 15.5 | 53.3% | -0.17 | 0.04 | 0.02 | 0.05 | — |
| — | 0.26 | 0.38 | 0.32 | +0.54 | 48.7% | 16 | 48.7% | -0.46 | 0.12 | 0.08 | 0.15 | — |
| — | 0.10 | 0.12 | 0.11 | +0.28 | 49.6% | 16.5 | 49.6% | -0.72 | 0.40 | 0.32 | 0.48 | — |
| — | 0.04 | 0.06 | 0.05 | +0.15 | 58.3% | 17 | 58.3% | -0.85 | 0.83 | 0.75 | 0.92 | — |
| — | 0.02 | 0.03 | 0.03 | +0.09 | 72.3% | 17.5 | 72.3% | -0.91 | 1.35 | 1.20 | 1.51 | — |
| — | 0.02 | 0.03 | 0.03 | +0.07 | 87.9% | 18 | 87.9% | -0.93 | 2.25 | 1.71 | 2.80 | — |
| — | 0.01 | 0.03 | 0.02 | +0.06 | 103.1% | 18.5 | 103.1% | -0.95 | 2.31 | 2.02 | 2.61 | — |
| — | — | 0.02 | — | +0.04 | 116.7% | 19 | 116.7% | -0.96 | 2.71 | 2.49 | 2.94 | — |
| — | — | 0.03 | — | +0.03 | 127.2% | 19.5 | 127.2% | -0.97 | 3.00 | 2.40 | 3.60 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 133.2% | 20 | 133.2% | -0.98 | 3.85 | 3.70 | 4.00 | — |
| — | — | 0.12 | — | +0.01 | 134.6% | 20.5 | 134.6% | -0.99 | 4.00 | 3.40 | 4.60 | — |
| — | — | 0.05 | — | +0.01 | 132.4% | 21 | 132.4% | -1.00 | 4.80 | 4.50 | 5.10 | — |
| — | — | 0.10 | — | +0.00 | 128.3% | 21.5 | 128.3% | -1.00 | 5.00 | 4.40 | 5.60 | — |
| — | — | 0.06 | — | +0.00 | 124.4% | 22 | 124.4% | -1.00 | 5.78 | 5.55 | 6.00 | — |
| — | — | 0.07 | — | +0.00 | 121.6% | 22.5 | 121.6% | -1.00 | 6.35 | 6.05 | 6.65 | — |
| — | — | 0.07 | — | +0.00 | 120.3% | 23 | 120.3% | -1.00 | 6.58 | 4.75 | 8.40 | — |
| — | — | 0.83 | — | +0.00 | 120.4% | 23.5 | 120.4% | -1.00 | 6.95 | 6.20 | 7.70 | — |
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.