Spot 17.20
· 226 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 23:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.75 | 7.45 | 7.10 | +1.00 | 124.7% | 10 | 124.7% | +0.00 | — | — | 0.01 | — |
| — | 5.85 | 6.45 | 6.15 | +1.00 | 91.2% | 11 | 91.2% | +0.00 | — | — | 1.46 | — |
| — | 4.50 | 5.40 | 4.95 | +1.00 | 67.4% | 12 | 67.4% | +0.00 | — | — | 0.01 | — |
| — | 3.75 | 4.60 | 4.17 | +1.00 | 53.2% | 13 | 53.2% | +0.00 | — | — | 0.44 | — |
| — | 2.77 | 3.85 | 3.31 | +1.00 | 47.8% | 14 | 47.8% | -0.00 | — | — | 0.01 | — |
| — | 1.76 | 3.50 | 2.63 | +1.00 | 47.8% | 14.5 | 47.8% | -0.00 | — | — | 0.01 | — |
| — | 1.85 | 2.38 | 2.12 | +1.00 | 48.7% | 15 | 48.7% | -0.00 | — | — | 0.01 | — |
| — | 1.28 | 1.80 | 1.54 | +0.98 | 49.5% | 15.5 | 49.5% | -0.02 | — | — | 0.01 | — |
| — | 1.04 | 1.47 | 1.25 | +0.93 | 50.0% | 16 | 50.0% | -0.07 | — | — | 0.04 | — |
| — | 0.65 | 0.83 | 0.74 | +0.75 | 52.7% | 16.5 | 52.7% | -0.26 | 0.04 | 0.03 | 0.06 | — |
| — | 0.29 | 0.46 | 0.38 | +0.50 | 59.3% | 17 | 59.3% | -0.50 | 0.20 | 0.16 | 0.25 | — |
| — | 0.19 | 0.24 | 0.21 | +0.31 | 69.6% | 17.5 | 69.6% | -0.69 | 0.49 | 0.40 | 0.59 | — |
| — | 0.09 | 0.15 | 0.12 | +0.21 | 80.5% | 18 | 80.5% | -0.79 | 0.88 | 0.77 | 0.98 | — |
| — | 0.05 | 0.13 | 0.09 | +0.14 | 91.4% | 18.5 | 91.4% | -0.86 | 1.32 | 1.10 | 1.54 | — |
| — | 0.02 | 0.08 | 0.05 | +0.10 | 102.0% | 19 | 102.0% | -0.91 | 1.80 | 1.62 | 1.99 | — |
| — | 0.02 | 0.05 | 0.04 | +0.07 | 112.4% | 19.5 | 112.4% | -0.93 | 2.31 | 2.05 | 2.57 | — |
| — | 0.02 | 0.05 | 0.04 | +0.05 | 122.9% | 20 | 122.9% | -0.95 | 2.79 | 2.61 | 2.96 | — |
| — | 0.01 | 0.04 | 0.03 | +0.04 | 133.5% | 20.5 | 133.5% | -0.96 | 3.65 | 3.10 | 4.20 | — |
| — | 0.01 | 0.07 | 0.04 | +0.03 | 144.3% | 21 | 144.3% | -0.97 | 4.35 | 3.65 | 5.05 | — |
| — | — | 0.08 | — | +0.03 | 155.1% | 21.5 | 155.1% | -0.97 | 4.80 | 3.45 | 6.15 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 166.1% | 22 | 166.1% | -0.98 | 4.78 | 4.50 | 5.05 | — |
| — | — | 0.13 | — | +0.02 | 177.2% | 22.5 | 177.2% | -0.98 | 5.35 | 5.05 | 5.65 | — |
| — | — | 0.07 | — | +0.02 | 188.5% | 23 | 188.5% | -0.98 | 5.78 | 5.60 | 5.95 | — |
| — | — | 0.34 | — | +0.02 | 199.8% | 23.5 | 199.8% | -0.98 | 6.65 | 6.15 | 7.15 | — |
| — | 0.01 | 0.06 | 0.04 | +0.02 | 211.0% | 24 | 211.0% | -0.98 | 7.17 | 6.45 | 7.90 | — |
| — | — | 0.10 | — | +0.02 | 222.1% | 24.5 | 222.1% | -0.98 | 7.30 | 7.05 | 7.55 | — |
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.