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 | |
| — | 8.20 | 8.45 | 8.32 | +0.97 | 65.7% | 9 | 65.7% | -0.03 | 0.08 | 0.07 | 0.09 | — |
| — | 7.25 | 7.50 | 7.38 | +0.96 | 62.1% | 10 | 62.1% | -0.04 | 0.13 | 0.12 | 0.14 | — |
| — | 6.35 | 6.60 | 6.47 | +0.93 | 59.4% | 11 | 59.4% | -0.07 | 0.20 | 0.19 | 0.20 | — |
| — | 5.45 | 5.70 | 5.58 | +0.90 | 57.4% | 12 | 57.4% | -0.10 | 0.32 | 0.31 | 0.32 | — |
| — | 4.70 | 4.90 | 4.80 | +0.85 | 56.1% | 13 | 56.1% | -0.15 | 0.48 | 0.47 | 0.50 | — |
| — | 3.95 | 4.15 | 4.05 | +0.80 | 55.1% | 14 | 55.1% | -0.20 | 0.73 | 0.72 | 0.74 | — |
| — | 3.35 | 3.45 | 3.40 | +0.73 | 54.7% | 15 | 54.7% | -0.27 | 1.05 | 1.04 | 1.06 | — |
| — | 2.76 | 2.82 | 2.79 | +0.66 | 54.2% | 16 | 54.2% | -0.34 | 1.46 | 1.45 | 1.47 | — |
| — | 2.27 | 2.41 | 2.34 | +0.59 | 54.3% | 17 | 54.3% | -0.42 | 1.94 | 1.93 | 1.95 | — |
| — | 1.84 | 1.90 | 1.87 | +0.52 | 54.1% | 18 | 54.1% | -0.49 | 2.46 | 2.39 | 2.52 | — |
| — | 1.51 | 1.55 | 1.53 | +0.45 | 54.4% | 19 | 54.4% | -0.56 | 3.17 | 3.10 | 3.25 | — |
| — | 1.23 | 1.25 | 1.24 | +0.39 | 54.7% | 20 | 54.7% | -0.63 | 3.88 | 3.80 | 3.95 | — |
| — | 0.98 | 1.02 | 1.00 | +0.33 | 55.1% | 21 | 55.1% | -0.69 | 4.62 | 4.55 | 4.70 | — |
| — | 0.81 | 0.83 | 0.82 | +0.28 | 55.6% | 22 | 55.6% | -0.74 | 5.50 | 5.40 | 5.60 | — |
| — | 0.67 | 0.69 | 0.68 | +0.24 | 56.3% | 23 | 56.3% | -0.78 | 6.30 | 6.20 | 6.40 | — |
| — | 0.55 | 0.57 | 0.56 | +0.21 | 57.0% | 24 | 57.0% | -0.82 | 7.22 | 7.10 | 7.35 | — |
| — | 0.46 | 0.47 | 0.47 | +0.18 | 57.8% | 25 | 57.8% | -0.85 | 8.10 | 8.00 | 8.20 | — |
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.