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 | |
| — | 5.15 | 9.35 | 7.25 | +0.97 | 105.8% | 10 | 105.8% | -0.03 | — | — | 2.13 | — |
| — | 4.30 | 7.65 | 5.97 | +0.97 | 89.7% | 11 | 89.7% | -0.03 | — | — | 2.13 | — |
| — | 3.70 | 6.70 | 5.20 | +0.95 | 79.4% | 12 | 79.4% | -0.05 | — | — | 0.75 | — |
| — | 3.85 | 4.85 | 4.35 | +0.92 | 74.0% | 13 | 74.0% | -0.08 | — | — | 1.07 | — |
| — | 2.49 | 4.95 | 3.72 | +0.89 | 72.8% | 13.5 | 72.8% | -0.11 | — | — | 1.13 | — |
| — | 2.80 | 3.80 | 3.30 | +0.85 | 72.5% | 14 | 72.5% | -0.15 | — | — | 0.52 | — |
| — | 2.53 | 3.25 | 2.89 | +0.81 | 72.8% | 14.5 | 72.8% | -0.19 | 0.23 | 0.09 | 0.37 | — |
| — | 2.34 | 2.90 | 2.62 | +0.76 | 73.6% | 15 | 73.6% | -0.24 | 0.56 | 0.27 | 0.84 | — |
| — | 1.93 | 2.65 | 2.29 | +0.71 | 75.0% | 15.5 | 75.0% | -0.29 | 0.70 | 0.58 | 0.82 | — |
| — | 1.81 | 2.25 | 2.03 | +0.65 | 76.7% | 16 | 76.7% | -0.35 | 0.91 | 0.71 | 1.10 | — |
| — | 1.76 | 2.07 | 1.92 | +0.60 | 78.7% | 16.5 | 78.7% | -0.40 | 1.22 | 0.93 | 1.50 | — |
| — | 1.51 | 1.70 | 1.60 | +0.55 | 80.9% | 17 | 80.9% | -0.45 | 1.50 | 1.32 | 1.68 | — |
| — | 1.35 | 1.53 | 1.44 | +0.51 | 83.3% | 17.5 | 83.3% | -0.50 | 1.86 | 1.69 | 2.03 | — |
| — | 1.25 | 1.62 | 1.44 | +0.46 | 85.8% | 18 | 85.8% | -0.54 | 2.19 | 1.84 | 2.54 | — |
| — | 0.91 | 1.49 | 1.20 | +0.43 | 88.2% | 18.5 | 88.2% | -0.58 | 2.64 | 2.35 | 2.93 | — |
| — | 0.79 | 1.23 | 1.01 | +0.39 | 90.7% | 19 | 90.7% | -0.61 | 2.94 | 2.68 | 3.20 | — |
| — | 0.83 | 1.29 | 1.06 | +0.36 | 93.2% | 19.5 | 93.2% | -0.64 | 3.33 | 2.90 | 3.75 | — |
| — | 0.82 | 1.05 | 0.94 | — | — | 20 | 95.5% | -0.67 | 3.57 | 2.89 | 4.25 | — |
| — | 0.76 | 0.95 | 0.85 | +0.31 | 97.9% | 20.5 | 97.9% | -0.69 | 4.33 | 3.75 | 4.90 | — |
| — | 0.53 | 0.94 | 0.73 | +0.29 | 100.1% | 21 | 100.1% | -0.71 | 4.62 | 4.20 | 5.05 | — |
| — | 0.40 | 0.95 | 0.68 | +0.27 | 102.2% | 21.5 | 102.2% | -0.73 | 4.85 | 4.05 | 5.65 | — |
| — | 0.44 | 0.77 | 0.60 | +0.25 | 104.2% | 22 | 104.2% | -0.75 | 5.53 | 5.10 | 5.95 | — |
| — | 0.27 | 0.80 | 0.54 | +0.24 | 106.1% | 22.5 | 106.1% | -0.77 | 6.10 | 5.35 | 6.85 | — |
| — | 0.50 | 0.91 | 0.70 | +0.22 | 108.0% | 23 | 108.0% | -0.78 | 6.53 | 6.00 | 7.05 | — |
| — | 0.38 | 0.83 | 0.60 | +0.21 | 109.7% | 23.5 | 109.7% | -0.80 | 7.10 | 6.35 | 7.85 | — |
| — | 0.33 | 0.61 | 0.47 | +0.19 | 111.3% | 24 | 111.3% | -0.81 | 7.35 | 6.85 | 7.85 | — |
| — | 0.25 | 0.84 | 0.55 | +0.18 | 112.8% | 24.5 | 112.8% | -0.82 | 7.95 | 6.80 | 9.10 | — |
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.