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 | |
| — | 7.90 | 9.30 | 8.60 | +1.00 | 99.3% | 9 | 99.3% | +0.00 | — | — | 0.30 | — |
| — | 6.80 | 8.35 | 7.58 | +1.00 | 87.9% | 10 | 87.9% | +0.00 | — | — | 0.02 | — |
| — | 6.40 | 7.95 | 7.17 | +1.00 | 82.9% | 10.5 | 82.9% | +0.00 | — | — | 0.95 | — |
| — | 5.85 | 7.25 | 6.55 | +1.00 | 78.5% | 11 | — | — | — | — | 0.01 | — |
| — | 5.15 | 6.55 | 5.85 | +1.00 | 74.7% | 11.5 | 74.7% | +0.00 | — | — | 0.75 | — |
| — | 4.70 | 6.05 | 5.38 | — | — | 12 | 71.2% | +0.00 | — | — | 0.57 | — |
| — | 4.20 | 5.55 | 4.88 | +1.00 | 68.1% | 12.5 | — | — | — | — | 0.01 | — |
| — | 3.70 | 4.25 | 3.98 | — | — | 13 | 65.3% | +0.00 | — | — | 0.03 | — |
| — | 3.20 | 4.80 | 4.00 | +1.00 | 62.9% | 13.5 | 62.9% | +0.00 | — | — | 0.75 | — |
| — | 2.79 | 3.25 | 3.02 | +1.00 | 60.9% | 14 | 60.9% | +0.00 | — | — | 0.01 | — |
| — | 2.35 | 2.73 | 2.54 | — | — | 14.5 | 59.4% | +0.00 | — | — | 0.01 | — |
| — | 2.02 | 2.99 | 2.50 | +1.00 | 60.1% | 15 | 60.1% | -0.00 | — | — | 0.09 | — |
| — | 1.54 | 1.81 | 1.68 | +1.00 | 68.0% | 15.5 | 68.0% | -0.00 | — | — | 0.03 | — |
| — | 1.02 | 1.25 | 1.14 | +0.97 | 75.1% | 16 | 75.1% | -0.03 | 0.06 | 0.01 | 0.11 | — |
| — | 0.61 | 0.73 | 0.67 | +0.88 | 66.4% | 16.5 | 66.4% | -0.13 | 0.10 | 0.01 | 0.20 | — |
| — | 0.25 | 0.28 | 0.27 | +0.63 | 56.6% | 17 | 56.6% | -0.38 | 0.17 | 0.11 | 0.24 | — |
| — | 0.05 | 0.07 | 0.06 | +0.25 | 54.5% | 17.5 | 54.5% | -0.76 | — | — | 0.67 | — |
| — | — | 0.01 | — | +0.05 | 55.8% | 18 | 55.8% | -0.95 | 0.81 | 0.30 | 1.32 | — |
| — | — | 0.01 | — | +0.01 | 57.3% | 18.5 | 57.3% | -1.00 | 1.74 | 1.14 | 2.33 | — |
| — | — | 0.04 | — | +0.00 | 58.6% | 19 | 58.6% | -1.00 | 2.19 | 1.60 | 2.78 | — |
| — | — | 0.01 | — | +0.00 | 59.8% | 19.5 | 59.8% | -1.00 | 2.42 | 1.45 | 3.40 | — |
| — | — | 0.02 | — | +0.00 | 61.2% | 20 | 61.2% | -1.00 | 3.01 | 2.17 | 3.85 | — |
| — | — | 0.75 | — | +0.00 | 62.7% | 20.5 | 62.7% | -1.00 | 3.75 | 3.15 | 4.35 | — |
| — | — | 0.01 | — | +0.00 | 64.3% | 21 | 64.3% | -1.00 | 4.08 | 3.30 | 4.85 | — |
| — | — | 0.75 | — | +0.00 | 66.0% | 21.5 | 66.0% | -1.00 | 4.50 | 3.65 | 5.35 | — |
| — | — | 0.01 | — | +0.00 | 67.8% | 22 | 67.8% | -1.00 | 4.90 | 3.90 | 5.90 | — |
| — | — | 0.75 | — | +0.00 | 71.6% | 23 | 71.6% | -1.00 | 6.00 | 5.15 | 6.85 | — |
| — | — | 0.95 | — | +0.00 | 75.6% | 24 | 75.6% | -1.00 | 7.00 | 6.15 | 7.85 | — |
| — | — | 0.01 | — | +0.00 | 79.7% | 25 | 79.7% | -1.00 | 8.28 | 7.75 | 8.80 | — |
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.