Spot 17.20
· 204 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 01:45 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 4.00 | 4.45 | 4.22 | +1.00 | 61.9% | 13 | 61.9% | +0.00 | — | — | 0.05 | — |
| — | 3.05 | 3.35 | 3.20 | +1.00 | 38.9% | 14 | 38.9% | +0.00 | — | — | 0.08 | — |
| — | 2.06 | 2.28 | 2.17 | +1.00 | 33.9% | 15 | 33.9% | -0.00 | — | — | 0.01 | — |
| — | 1.53 | 1.79 | 1.66 | — | — | 15.5 | — | — | — | — | 0.01 | — |
| — | 1.13 | 1.25 | 1.19 | — | — | 16 | — | — | — | — | 0.01 | — |
| — | 0.61 | 0.96 | 0.79 | — | — | 16.5 | — | — | 0.02 | 0.01 | 0.03 | — |
| — | 0.25 | 0.32 | 0.28 | — | — | 17 | — | — | 0.12 | 0.10 | 0.14 | — |
| — | 0.11 | 0.17 | 0.14 | — | — | 17.5 | 42.3% | -0.70 | 0.43 | 0.37 | 0.50 | — |
| — | 0.05 | 0.08 | 0.07 | +0.17 | 53.1% | 18 | — | — | 0.89 | 0.85 | 0.92 | — |
| — | 0.02 | 0.06 | 0.04 | +0.10 | 62.9% | 18.5 | — | — | 1.39 | 1.25 | 1.52 | — |
| — | 0.02 | 0.03 | 0.03 | — | — | 19 | — | — | 1.91 | 1.73 | 2.08 | — |
| — | 0.02 | 0.10 | 0.06 | — | — | 19.5 | — | — | 2.40 | 2.25 | 2.55 | — |
| — | 0.01 | 0.10 | 0.06 | — | — | 20 | — | — | 2.92 | 2.74 | 3.10 | — |
| — | — | 0.10 | — | — | — | 20.5 | — | — | 3.38 | 3.20 | 3.55 | — |
| — | — | 0.04 | — | +0.01 | 88.4% | 21 | 88.4% | -1.00 | 3.83 | 3.70 | 3.95 | — |
| — | — | 0.23 | — | +0.00 | 90.8% | 21.5 | — | — | 4.33 | 4.20 | 4.45 | — |
| — | — | 0.04 | — | — | — | 22 | — | — | 4.83 | 4.70 | 4.95 | — |
| — | — | 0.04 | — | — | — | 22.5 | — | — | 5.33 | 5.20 | 5.45 | — |
| — | — | 0.05 | — | — | — | 23 | — | — | 5.78 | 5.60 | 5.95 | — |
| — | — | 0.24 | — | — | — | 23.5 | — | — | 6.28 | 6.10 | 6.45 | — |
| — | — | 0.01 | — | — | — | 24 | — | — | 6.80 | 6.50 | 7.10 | — |
| — | — | 0.05 | — | +0.00 | 104.4% | 24.5 | 104.4% | -1.00 | 7.25 | 7.05 | 7.45 | — |
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.