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 | |
| — | 6.75 | 7.25 | 7.00 | — | — | 10 | — | — | — | — | 0.01 | — |
| — | 5.75 | 6.25 | 6.00 | — | — | 11 | — | — | — | — | 2.13 | — |
| — | 4.90 | 5.35 | 5.12 | — | — | 12 | — | — | — | — | 0.01 | — |
| — | 3.75 | 4.25 | 4.00 | — | — | 13 | — | — | — | — | 0.06 | — |
| — | 2.85 | 3.30 | 3.08 | — | — | 14 | — | — | — | — | 0.01 | — |
| — | 2.29 | 2.74 | 2.52 | — | — | 14.5 | — | — | — | — | 0.01 | — |
| — | 1.80 | 2.19 | 2.00 | — | — | 15 | — | — | — | — | 0.01 | — |
| — | 1.45 | 1.74 | 1.59 | — | — | 15.5 | — | — | 0.01 | 0.01 | 0.02 | — |
| — | 0.98 | 1.20 | 1.09 | — | — | 16 | — | — | 0.04 | 0.02 | 0.06 | — |
| — | 0.50 | 0.79 | 0.65 | — | — | 16.5 | — | — | 0.16 | 0.14 | 0.18 | — |
| — | 0.42 | 0.46 | 0.44 | — | — | 17 | — | — | 0.42 | 0.38 | 0.46 | — |
| — | 0.26 | 0.31 | 0.28 | — | — | 17.5 | — | — | 0.74 | 0.69 | 0.80 | — |
| — | 0.16 | 0.20 | 0.18 | — | — | 18 | — | — | 1.14 | 1.02 | 1.25 | — |
| — | 0.11 | 0.15 | 0.13 | — | — | 18.5 | — | — | 1.51 | 1.38 | 1.65 | — |
| — | 0.07 | 0.10 | 0.09 | — | — | 19 | — | — | 2.11 | 1.90 | 2.32 | — |
| — | 0.07 | 0.10 | 0.09 | — | — | 19.5 | — | — | 2.58 | 2.36 | 2.80 | — |
| — | 0.04 | 0.10 | 0.07 | — | — | 20 | — | — | 3.02 | 2.85 | 3.20 | — |
| — | 0.03 | 0.11 | 0.07 | — | — | 20.5 | — | — | 3.62 | 3.30 | 3.95 | — |
| — | 0.03 | 0.06 | 0.04 | — | — | 21 | — | — | 4.03 | 3.85 | 4.20 | — |
| — | — | 0.26 | — | — | — | 21.5 | — | — | 4.55 | 4.25 | 4.85 | — |
| — | 0.03 | 0.06 | 0.04 | — | — | 22 | — | — | 5.03 | 4.75 | 5.30 | — |
| — | 0.02 | 0.05 | 0.04 | — | — | 22.5 | — | — | 5.42 | 5.20 | 5.65 | — |
| — | 0.03 | 0.08 | 0.06 | — | — | 23 | — | — | 5.85 | 5.60 | 6.10 | — |
| — | — | 0.19 | — | — | — | 23.5 | — | — | 6.55 | 6.25 | 6.85 | — |
| — | 0.01 | 0.03 | 0.02 | — | — | 24 | — | — | 6.95 | 6.75 | 7.15 | — |
| — | — | 0.07 | — | — | — | 24.5 | — | — | 7.40 | 6.65 | 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.