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 | |
| — | 6.80 | 8.30 | 7.55 | +1.00 | 88.4% | 9 | 88.4% | -0.00 | — | — | 0.01 | — |
| — | 4.50 | 8.25 | 6.38 | +1.00 | 70.3% | 10 | 70.3% | -0.00 | — | — | 2.12 | — |
| — | 3.50 | 7.25 | 5.38 | +1.00 | 58.0% | 11 | 58.0% | -0.00 | — | — | 0.20 | — |
| — | 3.70 | 5.50 | 4.60 | +1.00 | 51.0% | 12 | 51.0% | -0.00 | — | — | 2.12 | — |
| — | 2.75 | 4.80 | 3.77 | +1.00 | 47.2% | 13 | 47.2% | -0.00 | — | — | 0.01 | — |
| — | 2.15 | 2.61 | 2.38 | +0.97 | 44.5% | 14 | 44.5% | -0.03 | — | — | 0.01 | — |
| — | 1.45 | 2.40 | 1.93 | +0.93 | 43.9% | 14.5 | 43.9% | -0.07 | — | — | 0.04 | — |
| — | 1.19 | 1.54 | 1.36 | +0.84 | 44.4% | 15 | 44.4% | -0.17 | 0.04 | 0.01 | 0.07 | — |
| — | 0.80 | 0.93 | 0.86 | +0.69 | 46.3% | 15.5 | 46.3% | -0.31 | 0.17 | 0.13 | 0.22 | — |
| — | 0.51 | 0.65 | 0.58 | +0.54 | 49.5% | 16 | 49.5% | -0.46 | 0.43 | 0.32 | 0.54 | — |
| — | 0.32 | 0.42 | 0.37 | +0.40 | 53.7% | 16.5 | 53.7% | -0.60 | 0.74 | 0.58 | 0.91 | — |
| — | 0.24 | 0.30 | 0.27 | +0.30 | 58.6% | 17 | 58.6% | -0.70 | 1.06 | 1.00 | 1.13 | — |
| — | 0.13 | 0.29 | 0.21 | +0.23 | 63.7% | 17.5 | 63.7% | -0.77 | 1.47 | 1.36 | 1.58 | — |
| — | 0.07 | 0.17 | 0.12 | +0.19 | 69.0% | 18 | 69.0% | -0.82 | 1.98 | 1.82 | 2.13 | — |
| — | 0.01 | 0.15 | 0.08 | +0.15 | 74.1% | 18.5 | 74.1% | -0.85 | 2.50 | 2.06 | 2.94 | — |
| — | 0.09 | 0.11 | 0.10 | +0.12 | 79.2% | 19 | 79.2% | -0.88 | 2.85 | 2.60 | 3.10 | 318 |
| 57 | 0.06 | 0.13 | 0.10 | +0.11 | 84.2% | 19.5 | 84.2% | -0.90 | 3.38 | 3.20 | 3.55 | — |
| — | 0.06 | 0.09 | 0.07 | +0.09 | 89.0% | 20 | 89.0% | -0.91 | 3.88 | 3.70 | 4.05 | — |
| — | — | 0.55 | — | +0.08 | 93.7% | 20.5 | 93.7% | -0.92 | 4.12 | 3.50 | 4.75 | — |
| 1,689 | 0.04 | 0.06 | 0.05 | +0.07 | 98.3% | 21 | 98.3% | -0.93 | 4.85 | 4.65 | 5.05 | 76 |
| — | — | 0.15 | — | +0.06 | 102.9% | 21.5 | 102.9% | -0.94 | 5.33 | 5.10 | 5.55 | — |
| — | 0.03 | 0.05 | 0.04 | +0.06 | 107.4% | 22 | 107.4% | -0.95 | 5.80 | 5.55 | 6.05 | — |
| — | — | 0.63 | — | +0.05 | 112.0% | 22.5 | 112.0% | -0.95 | 6.05 | 5.30 | 6.80 | — |
| — | — | 0.27 | — | +0.05 | 116.4% | 23 | 116.4% | -0.96 | 6.78 | 6.45 | 7.10 | — |
| — | — | 0.77 | — | — | — | 23.5 | — | — | 6.53 | 5.25 | 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.