Spot 17.06
· 222 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 04:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.00 | 8.15 | 8.07 | +1.00 | 111.1% | 9 | 111.1% | +0.00 | — | — | 0.01 | — |
| — | 7.00 | 7.15 | 7.08 | +1.00 | 101.8% | 10 | 101.8% | +0.00 | — | — | 0.01 | — |
| — | 6.00 | 6.15 | 6.08 | +1.00 | 95.1% | 11 | 95.1% | +0.00 | — | — | 0.01 | — |
| — | 5.50 | 5.65 | 5.58 | +1.00 | 92.5% | 11.5 | 92.5% | -0.00 | — | — | 0.01 | — |
| — | 5.00 | 5.15 | 5.08 | +1.00 | 90.6% | 12 | 90.6% | -0.00 | — | — | 0.01 | — |
| — | 4.50 | 4.65 | 4.58 | +1.00 | 89.3% | 12.5 | 89.3% | -0.00 | — | — | 0.02 | — |
| — | 4.00 | 4.15 | 4.08 | +1.00 | 88.7% | 13 | 88.7% | -0.00 | — | — | 0.01 | — |
| — | 3.50 | 3.65 | 3.58 | +1.00 | 89.1% | 13.5 | 89.1% | -0.00 | — | — | 0.01 | — |
| — | 3.00 | 3.15 | 3.08 | +0.99 | 90.5% | 14 | 90.5% | -0.01 | — | — | 0.01 | — |
| — | 2.58 | 2.63 | 2.60 | +0.98 | 89.2% | 14.5 | 89.2% | -0.02 | — | — | 0.02 | — |
| — | 2.08 | 2.13 | 2.10 | +0.96 | 81.6% | 15 | 81.6% | -0.04 | 0.01 | 0.01 | 0.02 | — |
| — | 1.58 | 1.64 | 1.61 | +0.94 | 70.4% | 15.5 | 70.4% | -0.06 | 0.03 | 0.02 | 0.03 | — |
| — | 1.11 | 1.17 | 1.14 | +0.88 | 62.4% | 16 | 62.4% | -0.12 | 0.06 | 0.05 | 0.06 | — |
| — | 0.73 | 0.76 | 0.74 | +0.76 | 58.2% | 16.5 | 58.2% | -0.24 | 0.14 | 0.13 | 0.15 | — |
| — | 0.42 | 0.43 | 0.42 | +0.55 | 59.6% | 17 | 59.6% | -0.45 | 0.32 | 0.31 | 0.33 | — |
| — | 0.21 | 0.23 | 0.22 | +0.35 | 62.2% | 17.5 | 62.2% | -0.65 | 0.61 | 0.60 | 0.63 | — |
| — | 0.10 | 0.11 | 0.10 | +0.20 | 65.2% | 18 | 65.2% | -0.80 | 1.01 | 0.99 | 1.04 | — |
| — | 0.05 | 0.06 | 0.06 | +0.11 | 68.3% | 18.5 | 68.3% | -0.90 | 1.49 | 1.41 | 1.56 | — |
| — | 0.02 | 0.03 | 0.03 | +0.06 | 74.3% | 19 | 74.3% | -0.94 | 1.95 | 1.90 | 2.00 | — |
| — | 0.01 | 0.02 | 0.01 | +0.04 | 82.5% | 19.5 | 82.5% | -0.96 | 2.40 | 2.33 | 2.48 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 93.3% | 20 | 93.3% | -0.97 | 2.94 | 2.90 | 2.97 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 103.3% | 20.5 | 103.3% | -0.97 | 3.42 | 3.35 | 3.50 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 111.2% | 21 | 111.2% | -0.98 | 3.92 | 3.85 | 4.00 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 116.7% | 21.5 | 116.7% | -0.99 | 4.42 | 4.35 | 4.50 | — |
| — | — | 0.01 | — | +0.01 | 119.9% | 22 | 119.9% | -0.99 | 4.92 | 4.85 | 5.00 | — |
| — | — | 0.01 | — | +0.01 | 121.3% | 22.5 | 121.3% | -1.00 | 5.42 | 5.35 | 5.50 | — |
| — | — | 0.01 | — | +0.00 | 121.9% | 23 | 121.9% | -1.00 | 5.92 | 5.85 | 6.00 | — |
| — | — | 0.01 | — | +0.00 | 122.1% | 23.5 | 122.1% | -1.00 | 6.42 | 6.35 | 6.50 | — |
| — | — | 0.01 | — | +0.00 | 122.5% | 24 | 122.5% | -1.00 | 6.92 | 6.85 | 7.00 | — |
| — | — | 0.01 | — | +0.00 | 124.3% | 25 | 124.3% | -1.00 | 7.92 | 7.85 | 8.00 | — |
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.