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 | |
| — | 6.40 | 10.65 | 8.53 | +0.90 | 108.0% | 9 | 108.0% | -0.10 | — | — | 2.64 | — |
| — | 5.70 | 9.95 | 7.83 | — | — | 10 | 107.7% | -0.13 | 0.95 | 0.10 | 1.80 | — |
| — | 5.10 | 9.30 | 7.20 | +0.84 | 107.6% | 11 | 107.6% | -0.16 | — | — | 3.30 | — |
| — | 4.60 | 8.25 | 6.42 | +0.81 | 107.5% | 12 | — | — | 1.98 | 0.20 | 3.75 | — |
| — | 4.45 | 8.15 | 6.30 | +0.78 | 107.6% | 13 | 107.6% | -0.22 | 2.25 | 0.20 | 4.30 | — |
| — | 3.55 | 7.40 | 5.47 | +0.75 | 107.9% | 14 | 107.9% | -0.25 | 3.62 | 2.35 | 4.90 | — |
| — | 3.95 | 6.80 | 5.38 | +0.72 | 108.3% | 15 | 108.3% | -0.29 | 3.95 | 3.00 | 4.90 | — |
| — | 3.60 | 6.50 | 5.05 | +0.69 | 108.8% | 16 | 108.8% | -0.32 | 3.95 | 3.60 | 4.30 | — |
| — | 4.30 | 5.55 | 4.92 | — | — | 17 | — | — | 4.72 | 4.35 | 5.10 | — |
| — | 3.15 | 5.85 | 4.50 | — | — | 18 | — | — | 5.42 | 4.90 | 5.95 | — |
| — | 3.25 | 5.75 | 4.50 | — | — | 19 | — | — | 6.55 | 5.50 | 7.60 | — |
| — | 3.80 | 4.65 | 4.22 | — | — | 20 | — | — | 7.17 | 6.90 | 7.45 | — |
| — | 2.80 | 5.00 | 3.90 | — | — | 21 | — | — | 8.15 | 7.20 | 9.10 | — |
| — | 3.45 | 4.65 | 4.05 | +0.54 | 113.9% | 22 | 113.9% | -0.47 | 8.70 | 7.35 | 10.05 | — |
| — | 2.23 | 4.70 | 3.46 | +0.52 | 115.0% | 23 | 115.0% | -0.49 | 9.55 | 8.25 | 10.85 | — |
| — | 2.08 | 4.90 | 3.49 | +0.50 | 116.1% | 24 | 116.1% | -0.51 | 10.40 | 9.90 | 10.90 | — |
| — | 2.76 | 3.80 | 3.28 | +0.48 | 117.2% | 25 | 117.2% | -0.53 | 11.18 | 10.80 | 11.55 | — |
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.