Spot 16.77
· 222 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 05:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.55 | 8.05 | 7.80 | +1.00 | 73.4% | 9 | 73.4% | +0.00 | — | — | 2.12 | — |
| — | 6.55 | 6.90 | 6.72 | +1.00 | 60.4% | 10 | — | — | — | — | 0.42 | — |
| — | 5.70 | 5.90 | 5.80 | — | — | 11 | — | — | — | — | 0.42 | — |
| — | 4.65 | 4.90 | 4.78 | — | — | 12 | — | — | — | — | 0.62 | — |
| — | 3.70 | 4.25 | 3.98 | — | — | 13 | — | — | — | — | 0.24 | — |
| — | 3.20 | 3.75 | 3.48 | — | — | 13.5 | — | — | — | — | 0.23 | — |
| — | 2.60 | 3.25 | 2.92 | — | — | 14 | — | — | — | — | 0.01 | — |
| — | 2.17 | 2.72 | 2.44 | — | — | 14.5 | — | — | — | — | 0.06 | — |
| — | 1.70 | 2.16 | 1.93 | — | — | 15 | 30.4% | -0.01 | — | — | 0.01 | — |
| — | 1.23 | 1.67 | 1.45 | — | — | 15.5 | — | — | — | — | 0.10 | — |
| — | 0.79 | 1.03 | 0.91 | — | — | 16 | — | — | 0.06 | 0.05 | 0.06 | — |
| — | 0.43 | 0.56 | 0.49 | — | — | 16.5 | — | — | 0.12 | 0.01 | 0.22 | — |
| — | 0.25 | 0.30 | 0.28 | +0.43 | 34.0% | 17 | 34.0% | -0.57 | 0.55 | 0.48 | 0.62 | — |
| — | 0.13 | 0.20 | 0.17 | +0.28 | 40.5% | 17.5 | — | — | 0.90 | 0.81 | 0.98 | — |
| — | 0.09 | 0.14 | 0.12 | +0.20 | 47.2% | 18 | 47.2% | -0.81 | 1.27 | 1.19 | 1.35 | — |
| — | 0.08 | 0.10 | 0.09 | — | — | 18.5 | — | — | 1.74 | 1.52 | 1.95 | — |
| — | 0.07 | 0.09 | 0.08 | — | — | 19 | — | — | 2.21 | 2.03 | 2.40 | — |
| — | 0.03 | 0.08 | 0.06 | — | — | 19.5 | — | — | 2.76 | 2.65 | 2.87 | — |
| — | 0.05 | 0.06 | 0.06 | — | — | 20 | — | — | 3.25 | 3.15 | 3.35 | — |
| — | 0.03 | 0.10 | 0.07 | — | — | 20.5 | — | — | 3.73 | 3.45 | 4.00 | — |
| — | 0.01 | 0.11 | 0.06 | — | — | 21 | — | — | 4.47 | 4.05 | 4.90 | — |
| — | 0.02 | 0.05 | 0.04 | +0.04 | 81.8% | 21.5 | 81.8% | -0.97 | 4.53 | 4.10 | 4.95 | — |
| — | 0.03 | 0.09 | 0.06 | +0.03 | 85.9% | 22 | — | — | 5.50 | 5.10 | 5.90 | — |
| — | 0.01 | 0.06 | 0.04 | — | — | 22.5 | 89.9% | -0.98 | 5.85 | 5.55 | 6.15 | — |
| — | 0.01 | 0.04 | 0.03 | +0.03 | 94.0% | 23 | 94.0% | -0.98 | 6.20 | 5.90 | 6.50 | — |
| — | 0.01 | 0.09 | 0.05 | — | — | 23.5 | 98.0% | -0.98 | 6.60 | 6.25 | 6.95 | — |
| — | 0.01 | 0.23 | 0.12 | +0.02 | 102.0% | 24 | 102.0% | -0.98 | 7.30 | 7.10 | 7.50 | — |
| — | — | 0.18 | — | +0.02 | 110.0% | 25 | 110.0% | -0.99 | 8.12 | 7.95 | 8.30 | — |
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.