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 | |
| — | 7.40 | 9.25 | 8.32 | +1.00 | 79.4% | 9 | 79.4% | +0.00 | — | — | 1.40 | — |
| — | 6.35 | 7.75 | 7.05 | +1.00 | 73.5% | 10 | 73.5% | +0.00 | — | — | 1.15 | — |
| — | 5.65 | 7.40 | 6.53 | +1.00 | 70.5% | 10.5 | 70.5% | -0.00 | — | — | 1.13 | — |
| — | 5.15 | 7.25 | 6.20 | +1.00 | 67.5% | 11 | 67.5% | -0.00 | — | — | 1.35 | — |
| — | 4.75 | 6.45 | 5.60 | +1.00 | 64.6% | 11.5 | 64.6% | -0.00 | — | — | 0.75 | — |
| — | 4.45 | 6.05 | 5.25 | +1.00 | 61.9% | 12 | 61.9% | -0.00 | — | — | 0.95 | — |
| — | 3.80 | 5.55 | 4.67 | +1.00 | 59.4% | 12.5 | 59.4% | -0.00 | — | — | 0.04 | — |
| — | 3.25 | 5.05 | 4.15 | +1.00 | 57.1% | 13 | 57.1% | -0.00 | — | — | 0.40 | — |
| — | 2.76 | 4.55 | 3.65 | +1.00 | 55.0% | 13.5 | 55.0% | -0.00 | — | — | 0.16 | — |
| — | 2.66 | 4.20 | 3.43 | +1.00 | 53.2% | 14 | 53.2% | -0.00 | — | — | 0.03 | — |
| — | 2.50 | 3.15 | 2.83 | +0.99 | 51.6% | 14.5 | 51.6% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 1.91 | 3.05 | 2.48 | +0.97 | 50.2% | 15 | 50.2% | -0.03 | 0.03 | 0.01 | 0.04 | — |
| — | 1.54 | 1.96 | 1.75 | +0.93 | 48.8% | 15.5 | 48.8% | -0.07 | 0.06 | 0.03 | 0.08 | — |
| — | 1.15 | 1.45 | 1.30 | +0.85 | 47.4% | 16 | 47.4% | -0.15 | 0.07 | 0.01 | 0.13 | — |
| — | 0.81 | 0.91 | 0.86 | +0.73 | 46.1% | 16.5 | 46.1% | -0.27 | 0.27 | 0.15 | 0.38 | — |
| — | 0.49 | 0.60 | 0.55 | +0.58 | 45.1% | 17 | 45.1% | -0.43 | 0.28 | 0.05 | 0.51 | — |
| — | 0.28 | 0.33 | 0.30 | +0.40 | 44.7% | 17.5 | 44.7% | -0.61 | 0.50 | 0.10 | 0.90 | — |
| — | 0.12 | 0.17 | 0.14 | +0.25 | 45.1% | 18 | 45.1% | -0.76 | 0.91 | 0.32 | 1.49 | — |
| — | 0.05 | 0.22 | 0.14 | +0.15 | 46.0% | 18.5 | 46.0% | -0.86 | 1.67 | 0.85 | 2.49 | — |
| — | 0.01 | 0.05 | 0.03 | +0.08 | 47.2% | 19 | 47.2% | -0.93 | 2.50 | 1.49 | 3.50 | — |
| — | — | 0.72 | — | +0.04 | 48.7% | 19.5 | 48.7% | -0.97 | 3.25 | 2.15 | 4.35 | — |
| — | — | 0.44 | — | +0.02 | 50.3% | 20 | 50.3% | -0.99 | 3.81 | 2.68 | 4.95 | — |
| — | — | 0.75 | — | +0.01 | 51.8% | 20.5 | 51.8% | -1.00 | 3.88 | 2.46 | 5.30 | — |
| — | — | 0.47 | — | +0.01 | 53.3% | 21 | 53.3% | -1.00 | 4.58 | 3.60 | 5.55 | — |
| — | — | 1.15 | — | +0.00 | 54.8% | 21.5 | 54.8% | -1.00 | 5.22 | 4.00 | 6.45 | — |
| — | — | 1.35 | — | +0.00 | 56.3% | 22 | 56.3% | -1.00 | 5.42 | 4.30 | 6.55 | — |
| — | — | 1.13 | — | +0.00 | 57.9% | 22.5 | 57.9% | -1.00 | 6.17 | 5.15 | 7.20 | — |
| — | — | 1.20 | — | +0.00 | 59.6% | 23 | 59.6% | -1.00 | 6.35 | 4.95 | 7.75 | — |
| — | — | 1.15 | — | +0.00 | 63.0% | 24 | 63.0% | -1.00 | 7.40 | 5.90 | 8.90 | — |
| — | — | 1.35 | — | +0.00 | 66.5% | 25 | 66.5% | -1.00 | 8.22 | 6.90 | 9.55 | — |
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.