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 | |
| — | 6.55 | 10.60 | 8.57 | +0.90 | 105.5% | 9 | 105.5% | -0.10 | — | — | 2.59 | — |
| — | 6.30 | 9.10 | 7.70 | +0.87 | 104.7% | 10 | 104.7% | -0.13 | 1.48 | 0.10 | 2.85 | — |
| — | 5.20 | 9.40 | 7.30 | +0.84 | 104.2% | 11 | 104.2% | -0.16 | — | — | 3.20 | — |
| — | 5.10 | 7.65 | 6.38 | +0.81 | 104.0% | 12 | 104.0% | -0.19 | 1.84 | 0.24 | 3.45 | — |
| — | 4.15 | 8.10 | 6.12 | +0.78 | 104.1% | 13 | 104.1% | -0.23 | 2.13 | 1.53 | 2.74 | — |
| — | 3.75 | 7.15 | 5.45 | +0.75 | 104.5% | 14 | 104.5% | -0.26 | 3.50 | 2.35 | 4.65 | 75 |
| 38 | 3.70 | 6.95 | 5.33 | +0.71 | 105.1% | 15 | 105.1% | -0.29 | 3.77 | 3.00 | 4.55 | 369 |
| 8 | 4.30 | 5.70 | 5.00 | +0.69 | 105.9% | 16 | 105.9% | -0.32 | 3.95 | 3.60 | 4.30 | 33 |
| 40 | 3.45 | 5.20 | 4.33 | +0.66 | 106.9% | 17 | 106.9% | -0.35 | 4.60 | 4.35 | 4.85 | 50 |
| 63 | 3.90 | 5.05 | 4.47 | +0.63 | 108.0% | 18 | 108.0% | -0.38 | 5.60 | 4.90 | 6.30 | 134 |
| 12 | 2.40 | 6.50 | 4.45 | +0.60 | 109.3% | 19 | 109.3% | -0.40 | 6.47 | 5.50 | 7.45 | 14 |
| 233 | 3.45 | 4.75 | 4.10 | +0.58 | 110.6% | 20 | 110.6% | -0.43 | 7.00 | 6.75 | 7.25 | — |
| — | 2.20 | 6.10 | 4.15 | +0.56 | 111.9% | 21 | 111.9% | -0.45 | 8.07 | 6.30 | 9.85 | — |
| — | 2.08 | 5.95 | 4.01 | +0.53 | 113.3% | 22 | 113.3% | -0.47 | 8.47 | 7.10 | 9.85 | — |
| — | 2.13 | 5.00 | 3.56 | +0.51 | 114.7% | 23 | 114.7% | -0.49 | 9.20 | 8.60 | 9.80 | — |
| — | 2.25 | 3.95 | 3.10 | +0.50 | 116.1% | 24 | 116.1% | -0.51 | 9.85 | 9.20 | 10.50 | — |
| — | 1.35 | 4.75 | 3.05 | +0.48 | 117.5% | 25 | 117.5% | -0.53 | 10.90 | 10.60 | 11.20 | — |
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.