Spot 16.89
· 222 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 02:41 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.75 | 8.15 | 7.95 | — | — | 9 | — | — | — | — | 0.25 | — |
| — | 6.75 | 7.05 | 6.90 | — | — | 10 | — | — | — | — | 0.07 | — |
| — | 5.75 | 6.10 | 5.92 | — | — | 11 | — | — | — | — | 0.04 | — |
| — | 4.80 | 5.35 | 5.08 | — | — | 12 | — | — | — | — | 0.09 | — |
| — | 3.75 | 4.10 | 3.92 | — | — | 13 | — | — | — | — | 0.02 | — |
| — | 3.15 | 3.80 | 3.48 | — | — | 13.5 | — | — | — | — | 0.31 | — |
| — | 2.74 | 3.40 | 3.07 | — | — | 14 | — | — | — | — | 0.01 | — |
| — | 1.37 | 3.90 | 2.63 | — | — | 14.5 | — | — | — | — | 0.07 | — |
| — | 0.69 | 2.25 | 1.47 | — | — | 15 | — | — | — | — | 0.01 | — |
| — | 1.30 | 1.72 | 1.51 | — | — | 15.5 | — | — | — | — | 0.09 | — |
| — | 0.87 | 1.01 | 0.94 | — | — | 16 | — | — | 0.04 | 0.01 | 0.08 | — |
| — | 0.49 | 0.58 | 0.54 | — | — | 16.5 | — | — | 0.17 | 0.13 | 0.22 | — |
| — | 0.28 | 0.37 | 0.33 | — | — | 17 | — | — | 0.45 | 0.38 | 0.51 | — |
| — | 0.19 | 0.21 | 0.20 | — | — | 17.5 | — | — | 0.81 | 0.71 | 0.91 | — |
| — | 0.09 | 0.14 | 0.12 | — | — | 18 | — | — | 1.23 | 1.20 | 1.26 | — |
| — | 0.06 | 0.10 | 0.08 | — | — | 18.5 | — | — | 1.69 | 1.59 | 1.78 | — |
| — | 0.01 | 0.07 | 0.04 | — | — | 19 | — | — | 2.17 | 2.04 | 2.29 | — |
| — | 0.01 | 0.08 | 0.04 | — | — | 19.5 | — | — | 2.63 | 2.55 | 2.71 | — |
| — | 0.03 | 0.04 | 0.04 | — | — | 20 | — | — | 3.20 | 3.05 | 3.35 | — |
| — | 0.01 | 0.16 | 0.09 | — | — | 20.5 | — | — | 3.55 | 3.40 | 3.70 | — |
| — | 0.01 | 0.05 | 0.03 | — | — | 21 | — | — | 4.20 | 3.90 | 4.50 | — |
| — | 0.01 | 0.10 | 0.06 | +0.03 | 78.8% | 21.5 | 78.8% | -0.98 | 4.55 | 4.35 | 4.75 | — |
| — | 0.01 | 0.04 | 0.03 | +0.02 | 82.9% | 22 | 82.9% | -0.98 | 5.05 | 4.85 | 5.25 | — |
| — | 0.01 | 0.08 | 0.04 | +0.02 | 86.7% | 22.5 | 86.7% | -0.98 | 5.47 | 5.25 | 5.70 | — |
| — | 0.01 | 0.07 | 0.04 | +0.02 | 90.1% | 23 | 90.1% | -0.99 | 6.12 | 6.00 | 6.25 | — |
| — | 0.01 | 0.07 | 0.04 | +0.01 | 93.1% | 23.5 | 93.1% | -0.99 | 6.78 | 6.50 | 7.05 | — |
| — | 0.01 | 0.22 | 0.12 | +0.01 | 95.8% | 24 | 95.8% | -0.99 | 7.17 | 7.00 | 7.35 | — |
| — | — | 0.07 | — | +0.01 | 100.3% | 25 | 100.3% | -1.00 | 8.22 | 8.00 | 8.45 | — |
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.