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 | |
| — | 6.20 | 10.40 | 8.30 | +0.96 | 89.3% | 9 | 89.3% | -0.04 | — | — | 0.75 | — |
| — | 5.95 | 8.65 | 7.30 | +0.94 | 87.7% | 10 | 87.7% | -0.07 | — | — | 0.50 | — |
| — | 5.25 | 6.75 | 6.00 | +0.90 | 87.2% | 11 | 87.2% | -0.10 | — | — | 0.75 | — |
| — | 4.65 | 5.90 | 5.28 | +0.86 | 87.6% | 12 | 87.6% | -0.14 | 0.34 | 0.05 | 0.63 | — |
| — | 4.00 | 6.00 | 5.00 | +0.81 | 88.8% | 13 | 88.8% | -0.19 | 0.79 | 0.40 | 1.18 | — |
| — | 3.45 | 5.45 | 4.45 | +0.75 | 90.5% | 14 | 90.5% | -0.25 | 1.18 | 0.87 | 1.49 | — |
| — | 3.40 | 4.50 | 3.95 | +0.70 | 92.5% | 15 | 92.5% | -0.30 | 1.63 | 1.44 | 1.82 | — |
| — | 3.25 | 3.70 | 3.48 | +0.65 | 94.9% | 16 | 94.9% | -0.35 | 2.43 | 2.09 | 2.77 | — |
| — | 2.91 | 3.30 | 3.10 | +0.60 | 97.4% | 17 | 97.4% | -0.40 | 2.89 | 2.73 | 3.05 | — |
| — | 2.66 | 3.00 | 2.83 | +0.55 | 100.0% | 18 | 100.0% | -0.45 | 3.67 | 3.50 | 3.85 | — |
| — | 2.40 | 2.90 | 2.65 | +0.51 | 102.6% | 19 | 102.6% | -0.49 | 4.38 | 3.85 | 4.90 | — |
| — | 2.28 | 2.55 | 2.42 | +0.48 | 105.3% | 20 | 105.3% | -0.53 | 5.15 | 5.00 | 5.30 | — |
| — | 1.97 | 2.48 | 2.23 | +0.44 | 107.8% | 21 | 107.8% | -0.56 | 5.95 | 5.70 | 6.20 | — |
| — | 0.75 | 2.86 | 1.80 | +0.41 | 110.3% | 22 | 110.3% | -0.59 | 6.45 | 5.75 | 7.15 | — |
| — | 1.57 | 2.28 | 1.93 | +0.39 | 112.8% | 23 | 112.8% | -0.62 | 7.75 | 7.35 | 8.15 | — |
| — | 1.26 | 2.11 | 1.69 | +0.36 | 115.1% | 24 | 115.1% | -0.64 | 8.70 | 8.05 | 9.35 | — |
| — | 1.44 | 1.74 | 1.59 | +0.34 | 117.3% | 25 | 117.3% | -0.66 | 9.35 | 9.00 | 9.70 | — |
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.