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 | |
| — | 7.40 | 8.90 | 8.15 | +0.96 | 88.1% | 9 | 88.1% | -0.04 | — | — | 1.55 | — |
| — | 6.45 | 7.95 | 7.20 | +0.94 | 88.1% | 10 | 88.1% | -0.06 | — | — | 0.24 | — |
| — | 5.45 | 7.35 | 6.40 | +0.90 | 88.7% | 11 | 88.7% | -0.10 | — | — | 0.97 | — |
| — | 5.00 | 6.50 | 5.75 | +0.86 | 90.0% | 12 | 90.0% | -0.14 | 0.77 | 0.17 | 1.37 | — |
| — | 3.70 | 6.15 | 4.92 | +0.81 | 91.6% | 13 | 91.6% | -0.19 | 0.88 | 0.02 | 1.73 | — |
| — | 3.65 | 5.25 | 4.45 | +0.76 | 93.6% | 14 | 93.6% | -0.25 | 1.92 | 0.94 | 2.90 | — |
| — | 3.65 | 4.70 | 4.17 | +0.70 | 95.8% | 15 | 95.8% | -0.30 | 1.89 | 1.60 | 2.17 | — |
| — | 3.25 | 3.75 | 3.50 | +0.65 | 98.2% | 16 | 98.2% | -0.35 | 2.41 | 2.25 | 2.57 | — |
| — | 3.00 | 3.45 | 3.23 | +0.60 | 100.6% | 17 | 100.6% | -0.40 | 3.05 | 2.70 | 3.40 | — |
| — | 2.55 | 3.30 | 2.92 | +0.56 | 103.1% | 18 | 103.1% | -0.44 | 3.70 | 3.45 | 3.95 | — |
| — | 2.19 | 3.10 | 2.65 | +0.52 | 105.7% | 19 | 105.7% | -0.48 | 4.50 | 3.90 | 5.10 | — |
| — | 2.27 | 2.49 | 2.38 | — | — | 20 | — | — | 5.42 | 5.15 | 5.70 | — |
| — | 1.92 | 2.94 | 2.43 | +0.45 | 110.7% | 21 | — | — | 6.20 | 5.95 | 6.45 | — |
| — | 0.85 | 3.60 | 2.23 | +0.42 | 113.2% | 22 | 113.2% | -0.58 | 6.90 | 6.15 | 7.65 | — |
| — | 1.80 | 2.45 | 2.12 | +0.40 | 115.7% | 23 | 115.7% | -0.61 | 7.80 | 7.05 | 8.55 | — |
| — | 1.50 | 2.05 | 1.77 | +0.37 | 118.0% | 24 | 118.0% | -0.63 | 8.55 | 8.15 | 8.95 | — |
| — | 1.55 | 1.75 | 1.65 | +0.35 | 120.3% | 25 | — | — | 9.50 | 9.25 | 9.75 | — |
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.