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 | |
| — | 6.05 | 7.55 | 6.80 | +1.00 | 94.5% | 10 | 94.5% | -0.00 | — | — | 0.01 | — |
| — | 5.05 | 6.55 | 5.80 | +1.00 | 79.9% | 11 | 79.9% | -0.00 | — | — | 2.13 | — |
| — | 4.75 | 5.40 | 5.08 | +1.00 | 68.9% | 12 | 68.9% | -0.00 | — | — | 2.13 | — |
| — | 3.80 | 4.40 | 4.10 | +1.00 | 61.1% | 13 | 61.1% | -0.00 | — | — | 0.01 | — |
| — | 2.42 | 3.40 | 2.91 | +0.98 | 55.5% | 14 | 55.5% | -0.02 | — | — | 0.01 | — |
| — | 2.28 | 3.05 | 2.67 | +0.96 | 53.4% | 14.5 | 53.4% | -0.04 | 0.02 | 0.01 | 0.03 | — |
| — | 2.01 | 2.30 | 2.15 | +0.92 | 51.9% | 15 | 51.9% | -0.08 | — | — | 0.15 | — |
| — | 1.43 | 2.07 | 1.75 | +0.85 | 51.4% | 15.5 | 51.4% | -0.15 | — | — | 0.12 | — |
| — | 1.14 | 1.61 | 1.38 | +0.75 | 52.3% | 16 | 52.3% | -0.25 | 0.11 | 0.08 | 0.14 | — |
| — | 0.88 | 1.06 | 0.97 | +0.64 | 54.6% | 16.5 | 54.6% | -0.36 | 0.20 | 0.09 | 0.30 | — |
| — | 0.62 | 0.82 | 0.72 | +0.52 | 57.9% | 17 | 57.9% | -0.48 | 0.51 | 0.41 | 0.61 | — |
| — | 0.47 | 0.65 | 0.56 | +0.42 | 61.8% | 17.5 | 61.8% | -0.58 | 0.81 | 0.71 | 0.92 | — |
| — | 0.35 | 0.45 | 0.40 | +0.34 | 66.2% | 18 | 66.2% | -0.66 | 1.11 | 0.93 | 1.29 | — |
| — | 0.29 | 0.34 | 0.32 | +0.27 | 70.7% | 18.5 | 70.7% | -0.73 | 1.66 | 1.44 | 1.88 | — |
| — | 0.21 | 0.29 | 0.25 | +0.22 | 75.3% | 19 | 75.3% | -0.78 | 2.10 | 1.85 | 2.34 | — |
| — | 0.14 | 0.42 | 0.28 | +0.18 | 79.9% | 19.5 | 79.9% | -0.82 | 2.50 | 2.20 | 2.79 | — |
| — | 0.12 | 0.20 | 0.16 | +0.15 | 84.6% | 20 | 84.6% | -0.85 | 2.92 | 2.60 | 3.25 | — |
| — | 0.05 | 0.23 | 0.14 | +0.13 | 89.3% | 20.5 | 89.3% | -0.87 | 3.13 | 2.57 | 3.70 | — |
| — | 0.01 | 0.19 | 0.10 | +0.12 | 94.2% | 21 | 94.2% | -0.88 | 3.75 | 3.25 | 4.25 | — |
| — | 0.07 | 0.33 | 0.20 | +0.11 | 99.1% | 21.5 | — | — | 4.30 | 4.00 | 4.60 | — |
| — | 0.01 | 0.22 | 0.12 | +0.09 | 104.1% | 22 | 104.1% | -0.91 | 5.08 | 4.00 | 6.15 | — |
| — | 0.02 | 0.16 | 0.09 | +0.09 | 109.2% | 22.5 | 109.2% | -0.91 | 5.53 | 5.15 | 5.90 | — |
| — | 0.03 | 0.18 | 0.10 | +0.08 | 114.4% | 23 | 114.4% | -0.92 | 5.90 | 5.60 | 6.20 | — |
| — | 0.03 | 0.17 | 0.10 | +0.08 | 119.5% | 23.5 | 119.5% | -0.92 | 6.58 | 5.50 | 7.65 | — |
| — | 0.05 | 0.11 | 0.08 | +0.07 | 124.7% | 24 | 124.7% | -0.93 | 6.97 | 6.65 | 7.30 | — |
| — | — | 0.53 | — | +0.07 | 129.8% | 24.5 | 129.8% | -0.93 | 7.40 | 7.10 | 7.70 | — |
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.