Spot 17.03
· 226 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 02:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 5.70 | 7.50 | 6.60 | +0.98 | 96.6% | 10 | — | — | — | — | 0.38 | — |
| — | 4.50 | 7.45 | 5.97 | +0.97 | 88.5% | 11 | — | — | — | — | 2.13 | — |
| — | 4.55 | 6.15 | 5.35 | — | — | 12 | 83.1% | -0.06 | — | — | 2.15 | — |
| — | 3.75 | 4.70 | 4.22 | +0.90 | 60.0% | 13 | — | — | — | — | 1.80 | — |
| — | 3.25 | 4.45 | 3.85 | — | — | 13.5 | 79.3% | -0.13 | — | — | 1.35 | — |
| — | 2.85 | 4.70 | 3.77 | — | — | 14 | 78.9% | -0.17 | — | — | 0.59 | — |
| — | 2.50 | 4.10 | 3.30 | — | — | 14.5 | — | — | 0.44 | 0.08 | 0.80 | — |
| — | 2.35 | 2.84 | 2.60 | — | — | 15 | — | — | 0.56 | 0.38 | 0.75 | — |
| — | 1.27 | 3.20 | 2.23 | — | — | 15.5 | — | — | 0.84 | 0.58 | 1.11 | — |
| — | 1.86 | 2.37 | 2.12 | — | — | 16 | — | — | 0.98 | 0.87 | 1.10 | — |
| — | 1.59 | 2.14 | 1.86 | — | — | 16.5 | — | — | 1.20 | 1.05 | 1.34 | — |
| — | 1.50 | 1.81 | 1.66 | — | — | 17 | — | — | 1.66 | 1.52 | 1.80 | — |
| — | 1.13 | 1.87 | 1.50 | — | — | 17.5 | — | — | 1.89 | 1.66 | 2.12 | — |
| — | 1.20 | 1.57 | 1.39 | — | — | 18 | — | — | 2.29 | 2.06 | 2.53 | — |
| — | 1.15 | 1.67 | 1.41 | — | — | 18.5 | 89.0% | -0.57 | 2.77 | 2.54 | 3.00 | — |
| — | 0.90 | 1.44 | 1.17 | +0.40 | 90.9% | 19 | 90.9% | -0.60 | 2.85 | 2.15 | 3.55 | — |
| — | 0.95 | 1.32 | 1.14 | +0.37 | 92.9% | 19.5 | 92.9% | -0.63 | 3.38 | 3.00 | 3.75 | — |
| — | 0.75 | 1.18 | 0.96 | +0.34 | 94.9% | 20 | 94.9% | -0.66 | 3.83 | 3.30 | 4.35 | — |
| — | 0.42 | 1.10 | 0.76 | +0.31 | 97.0% | 20.5 | 97.0% | -0.69 | 4.15 | 3.15 | 5.15 | — |
| — | 0.58 | 1.07 | 0.82 | +0.29 | 99.0% | 21 | 99.0% | -0.71 | 4.53 | 3.65 | 5.40 | — |
| — | 0.45 | 1.20 | 0.82 | +0.27 | 101.1% | 21.5 | 101.1% | -0.73 | 4.92 | 4.00 | 5.85 | — |
| — | 0.50 | 0.88 | 0.69 | +0.25 | 103.1% | 22 | 103.1% | -0.75 | 5.47 | 4.85 | 6.10 | — |
| — | 0.16 | 0.97 | 0.56 | +0.23 | 105.2% | 22.5 | 105.2% | -0.77 | 6.00 | 5.45 | 6.55 | — |
| — | 0.44 | 0.85 | 0.65 | +0.22 | 107.2% | 23 | 107.2% | -0.78 | 6.47 | 6.10 | 6.85 | — |
| — | — | 1.18 | — | +0.20 | 109.2% | 23.5 | 109.2% | -0.80 | 7.12 | 6.25 | 8.00 | — |
| — | 0.45 | 0.81 | 0.63 | +0.19 | 111.1% | 24 | 111.1% | -0.81 | 7.33 | 6.75 | 7.90 | — |
| — | 0.43 | 0.79 | 0.61 | +0.18 | 113.1% | 24.5 | 113.1% | -0.82 | 7.78 | 7.25 | 8.30 | — |
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.