Spot 17.14
· 218 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 03:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.20 | 9.50 | 8.35 | +1.00 | 91.9% | 9 | 91.9% | -0.00 | — | — | 1.02 | — |
| — | 6.20 | 8.45 | 7.33 | +1.00 | 76.4% | 10 | 76.4% | -0.00 | — | — | 1.55 | — |
| — | 5.70 | 8.05 | 6.88 | +0.99 | 71.4% | 10.5 | 71.4% | -0.01 | — | — | 1.15 | — |
| — | 5.20 | 7.35 | 6.28 | +0.99 | 67.8% | 11 | 67.8% | -0.01 | — | — | 1.15 | — |
| — | 4.75 | 6.60 | 5.67 | +0.99 | 65.4% | 11.5 | 65.4% | -0.01 | — | — | 1.16 | — |
| — | 4.25 | 6.50 | 5.38 | +0.98 | 63.8% | 12 | 63.8% | -0.02 | — | — | 1.55 | — |
| — | 3.65 | 5.55 | 4.60 | +0.97 | 62.9% | 12.5 | 62.9% | -0.03 | — | — | 1.35 | — |
| — | 3.20 | 5.45 | 4.33 | +0.95 | 62.5% | 13 | 62.5% | -0.05 | — | — | 0.75 | — |
| — | 2.54 | 4.95 | 3.75 | +0.93 | 62.4% | 13.5 | 62.4% | -0.07 | — | — | 0.24 | — |
| — | 2.09 | 3.55 | 2.82 | +0.90 | 62.6% | 14 | 62.6% | -0.10 | — | — | 0.56 | — |
| — | 2.71 | 3.05 | 2.88 | +0.85 | 62.8% | 14.5 | 62.8% | -0.14 | 0.20 | 0.04 | 0.36 | — |
| 1 | 2.00 | 2.81 | 2.40 | +0.81 | 63.0% | 15 | 63.0% | -0.19 | 0.38 | 0.34 | 0.42 | — |
| — | 2.06 | 2.29 | 2.17 | +0.75 | 63.3% | 15.5 | 63.3% | -0.25 | 0.42 | 0.26 | 0.59 | — |
| — | 1.71 | 1.93 | 1.82 | +0.69 | 63.5% | 16 | 63.5% | -0.31 | 0.70 | 0.40 | 1.00 | — |
| — | 0.98 | 2.10 | 1.54 | +0.63 | 63.6% | 16.5 | 63.6% | -0.37 | 0.90 | 0.79 | 1.01 | — |
| — | 1.03 | 1.49 | 1.26 | +0.56 | 63.7% | 17 | 63.7% | -0.44 | 1.11 | 0.99 | 1.24 | — |
| — | 0.76 | 1.16 | 0.96 | +0.50 | 63.7% | 17.5 | 63.7% | -0.50 | 1.13 | 0.75 | 1.51 | — |
| — | 0.46 | 0.90 | 0.68 | +0.44 | 63.6% | 18 | 63.6% | -0.57 | 1.67 | 1.56 | 1.77 | — |
| — | 0.39 | 0.74 | 0.56 | +0.38 | 63.4% | 18.5 | 63.4% | -0.63 | 2.29 | 1.91 | 2.67 | — |
| — | 0.50 | 0.64 | 0.57 | +0.32 | 63.2% | 19 | 63.2% | -0.68 | 2.44 | 2.28 | 2.60 | — |
| — | 0.20 | 0.55 | 0.38 | +0.27 | 62.9% | 19.5 | 62.9% | -0.74 | 2.98 | 2.47 | 3.50 | — |
| — | — | 0.36 | — | +0.22 | 62.6% | 20 | 62.6% | -0.78 | 3.15 | 1.85 | 4.45 | — |
| — | 0.21 | 0.35 | 0.28 | +0.18 | 62.3% | 20.5 | 62.3% | -0.83 | 4.05 | 3.35 | 4.75 | — |
| — | 0.01 | 0.32 | 0.17 | +0.15 | 61.9% | 21 | 61.9% | -0.86 | 4.55 | 3.90 | 5.20 | — |
| — | — | 0.95 | — | +0.09 | 61.2% | 22 | 61.2% | -0.92 | 5.05 | 3.85 | 6.25 | — |
| — | — | 1.35 | — | +0.05 | 60.6% | 23 | 60.6% | -0.96 | 6.53 | 5.05 | 8.00 | — |
| — | — | 1.20 | — | +0.03 | 60.2% | 24 | 60.2% | -0.99 | 7.53 | 6.05 | 9.00 | — |
| — | — | 1.10 | — | +0.02 | 60.2% | 25 | 60.2% | -1.00 | 8.57 | 7.20 | 9.95 | — |
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.