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 | 109.3% | 9 | 109.3% | -0.00 | — | — | 0.01 | — |
| — | 7.00 | 7.15 | 7.08 | +1.00 | 111.1% | 10 | 111.1% | -0.00 | — | — | 0.01 | — |
| — | 6.05 | 6.15 | 6.10 | +1.00 | 105.0% | 11 | 105.0% | -0.00 | — | — | 0.02 | — |
| — | 5.55 | 5.65 | 5.60 | +0.99 | 100.2% | 11.5 | 100.2% | -0.01 | — | — | 0.02 | — |
| — | 5.05 | 5.15 | 5.10 | +0.99 | 94.0% | 12 | 94.0% | -0.01 | — | — | 0.02 | — |
| — | 4.55 | 4.65 | 4.60 | +0.99 | 86.6% | 12.5 | 86.6% | -0.01 | — | — | — | — |
| — | — | — | — | +0.99 | 78.8% | 13 | 78.8% | -0.01 | — | — | — | — |
| — | — | — | — | +0.98 | 71.5% | 13.5 | 71.5% | -0.02 | — | — | — | — |
| — | — | — | — | +0.97 | 64.8% | 14 | 64.8% | -0.03 | — | — | — | — |
| — | — | — | — | +0.96 | 59.2% | 14.5 | 59.2% | -0.04 | — | — | — | — |
| — | — | — | — | +0.93 | 54.9% | 15 | 54.9% | -0.07 | — | — | — | — |
| — | — | — | — | +0.88 | 51.8% | 15.5 | 51.8% | -0.12 | — | — | — | — |
| — | — | — | — | +0.80 | 49.9% | 16 | 49.9% | -0.20 | — | — | — | — |
| — | — | — | — | +0.69 | 49.0% | 16.5 | 49.0% | -0.31 | — | — | — | — |
| — | — | — | — | +0.55 | 48.9% | 17 | 48.9% | -0.45 | — | — | — | — |
| — | 0.39 | 0.42 | 0.41 | +0.41 | 49.3% | 17.5 | 49.3% | -0.60 | 0.79 | 0.77 | 0.80 | — |
| — | 0.24 | 0.25 | 0.24 | +0.28 | 50.2% | 18 | 50.2% | -0.72 | 1.12 | 1.11 | 1.14 | — |
| — | 0.14 | 0.15 | 0.14 | +0.19 | 51.8% | 18.5 | 51.8% | -0.81 | 1.55 | 1.51 | 1.59 | — |
| — | 0.09 | 0.10 | 0.10 | +0.13 | 54.0% | 19 | 54.0% | -0.88 | 1.94 | 1.87 | 2.01 | — |
| — | 0.06 | 0.07 | 0.07 | +0.09 | 56.7% | 19.5 | 56.7% | -0.92 | 2.48 | 2.44 | 2.51 | — |
| — | 0.04 | 0.05 | 0.04 | +0.06 | 59.9% | 20 | 59.9% | -0.94 | 2.95 | 2.91 | 2.99 | — |
| — | 0.03 | 0.04 | 0.04 | +0.05 | 63.5% | 20.5 | 63.5% | -0.96 | 3.42 | 3.35 | 3.50 | — |
| — | 0.02 | 0.03 | 0.03 | +0.04 | 67.5% | 21 | 67.5% | -0.97 | 3.92 | 3.85 | 4.00 | — |
| — | 0.02 | 0.03 | 0.03 | +0.03 | 71.9% | 21.5 | 71.9% | -0.97 | 4.42 | 4.35 | 4.50 | — |
| — | 0.02 | 0.03 | 0.03 | +0.03 | 76.4% | 22 | 76.4% | -0.98 | 4.92 | 4.85 | 5.00 | 44 |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 81.1% | 22.5 | 81.1% | -0.98 | 5.42 | 5.35 | 5.50 | 0 |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 85.8% | 23 | 85.8% | -0.98 | 5.92 | 5.85 | 6.00 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 90.4% | 23.5 | 90.4% | -0.99 | 6.42 | 6.35 | 6.50 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 95.0% | 24 | 95.0% | -0.99 | 6.92 | 6.85 | 7.00 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 103.2% | 25 | 103.2% | -0.99 | 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.