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 | |
| — | 6.30 | 7.90 | 7.10 | — | — | 10 | — | — | — | — | 0.01 | — |
| — | 5.35 | 6.85 | 6.10 | — | — | 11 | — | — | — | — | 2.13 | — |
| — | 4.50 | 5.70 | 5.10 | — | — | 12 | — | — | — | — | 1.72 | — |
| 16 | 3.50 | 4.65 | 4.08 | — | — | 13 | — | — | — | — | 0.01 | 50 |
| — | 2.60 | 3.35 | 2.98 | — | — | 14 | — | — | — | — | 0.01 | — |
| — | 2.26 | 2.87 | 2.56 | — | — | 14.5 | — | — | — | — | 0.16 | — |
| — | 1.66 | 2.42 | 2.04 | — | — | 15 | — | — | 0.06 | 0.03 | 0.09 | — |
| — | 1.12 | 2.29 | 1.71 | — | — | 15.5 | — | — | 0.12 | 0.05 | 0.19 | — |
| — | 1.04 | 1.54 | 1.29 | — | — | 16 | — | — | 0.26 | 0.14 | 0.37 | — |
| — | 0.83 | 1.13 | 0.98 | — | — | 16.5 | — | — | 0.45 | 0.36 | 0.53 | — |
| — | 0.73 | 0.87 | 0.80 | — | — | 17 | — | — | 0.77 | 0.68 | 0.85 | — |
| — | 0.54 | 0.68 | 0.61 | — | — | 17.5 | — | — | 1.00 | 0.88 | 1.13 | — |
| — | 0.44 | 0.54 | 0.49 | — | — | 18 | — | — | 1.42 | 1.23 | 1.60 | — |
| — | 0.30 | 0.65 | 0.47 | — | — | 18.5 | — | — | 1.79 | 1.61 | 1.98 | — |
| — | 0.27 | 0.43 | 0.35 | — | — | 19 | — | — | 2.18 | 1.96 | 2.40 | — |
| — | 0.24 | 0.42 | 0.33 | — | — | 19.5 | — | — | 2.78 | 2.56 | 3.00 | — |
| — | 0.20 | 0.26 | 0.23 | — | — | 20 | — | — | 3.44 | 2.89 | 4.00 | — |
| — | 0.13 | 0.46 | 0.29 | — | — | 20.5 | — | — | 3.80 | 3.50 | 4.10 | — |
| — | — | 0.26 | — | — | — | 21 | — | — | 4.22 | 3.90 | 4.55 | — |
| — | 0.07 | 0.42 | 0.24 | +0.12 | 104.2% | 21.5 | 104.2% | -0.88 | 4.60 | 4.30 | 4.90 | — |
| — | 0.08 | 0.19 | 0.14 | +0.10 | 108.5% | 22 | 108.5% | -0.90 | 5.15 | 4.85 | 5.45 | — |
| — | 0.10 | 0.28 | 0.19 | +0.09 | 112.7% | 22.5 | 112.7% | -0.91 | 5.35 | 4.85 | 5.85 | — |
| — | 0.10 | 0.40 | 0.25 | +0.09 | 116.9% | 23 | 116.9% | -0.92 | 5.90 | 5.50 | 6.30 | — |
| — | 0.08 | 0.78 | 0.43 | +0.08 | 121.0% | 23.5 | 121.0% | -0.92 | 6.50 | 5.75 | 7.25 | — |
| — | 0.10 | 0.53 | 0.32 | +0.07 | 125.0% | 24 | 125.0% | -0.93 | 6.97 | 6.75 | 7.20 | — |
| — | 0.10 | 0.28 | 0.19 | +0.07 | 129.0% | 24.5 | 129.0% | -0.94 | 7.50 | 6.75 | 8.25 | — |
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.