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 | |
| — | 8.15 | 8.40 | 8.28 | +0.98 | 68.1% | 9 | 68.1% | -0.02 | 0.04 | 0.02 | 0.07 | — |
| — | 7.15 | 7.40 | 7.28 | +0.97 | 64.0% | 10 | 64.0% | -0.03 | 0.08 | 0.07 | 0.09 | — |
| — | 6.25 | 6.45 | 6.35 | +0.95 | 60.7% | 11 | 60.7% | -0.05 | 0.13 | 0.12 | 0.14 | — |
| — | 5.35 | 5.55 | 5.45 | +0.92 | 58.3% | 12 | 58.3% | -0.08 | 0.21 | 0.21 | 0.22 | — |
| — | 4.50 | 4.70 | 4.60 | +0.87 | 56.6% | 13 | 56.6% | -0.13 | 0.34 | 0.30 | 0.37 | — |
| — | 3.70 | 3.95 | 3.83 | +0.81 | 55.6% | 14 | 55.6% | -0.19 | 0.58 | 0.57 | 0.59 | — |
| — | 3.05 | 3.25 | 3.15 | +0.74 | 55.1% | 15 | 55.1% | -0.26 | 0.87 | 0.86 | 0.88 | — |
| — | 2.51 | 2.67 | 2.59 | +0.66 | 54.8% | 16 | 54.8% | -0.34 | 1.26 | 1.25 | 1.27 | — |
| — | 2.01 | 2.05 | 2.03 | +0.58 | 54.7% | 17 | 54.7% | -0.43 | 1.71 | 1.66 | 1.75 | — |
| — | 1.58 | 1.61 | 1.59 | +0.50 | 54.7% | 18 | 54.7% | -0.51 | 2.30 | 2.29 | 2.31 | — |
| — | 1.25 | 1.28 | 1.26 | +0.42 | 54.9% | 19 | 54.9% | -0.59 | 2.90 | 2.83 | 2.98 | — |
| — | 0.97 | 0.99 | 0.98 | +0.35 | 55.2% | 20 | 55.2% | -0.66 | 3.70 | 3.65 | 3.75 | — |
| — | 0.77 | 0.79 | 0.78 | +0.29 | 55.8% | 21 | 55.8% | -0.72 | 4.47 | 4.35 | 4.60 | — |
| — | 0.61 | 0.62 | 0.61 | +0.24 | 56.5% | 22 | 56.5% | -0.77 | 5.33 | 5.20 | 5.45 | — |
| — | 0.48 | 0.50 | 0.49 | +0.20 | 57.4% | 23 | 57.4% | -0.82 | 6.20 | 6.10 | 6.30 | — |
| — | 0.38 | 0.41 | 0.40 | +0.17 | 58.3% | 24 | 58.3% | -0.85 | 7.10 | 7.00 | 7.20 | — |
| — | 0.32 | 0.33 | 0.33 | +0.14 | 59.3% | 25 | 59.3% | -0.88 | 8.03 | 7.90 | 8.15 | — |
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.