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 | |
| — | 4.05 | 4.90 | 4.47 | +0.99 | 74.8% | 13 | 74.8% | -0.01 | — | — | 0.27 | — |
| — | 3.45 | 5.20 | 4.33 | +0.99 | 58.1% | 13.5 | 58.1% | -0.01 | — | — | 0.27 | — |
| — | 3.05 | 3.95 | 3.50 | +1.00 | 46.8% | 14 | 46.8% | -0.00 | — | — | 0.27 | — |
| — | 2.57 | 3.60 | 3.08 | +1.00 | 39.5% | 14.5 | 39.5% | -0.00 | — | — | 0.08 | — |
| — | 2.08 | 2.29 | 2.19 | +0.99 | 35.2% | 15 | 35.2% | -0.01 | — | — | 0.01 | — |
| — | 1.58 | 1.86 | 1.72 | +0.97 | 33.0% | 15.5 | 33.0% | -0.02 | — | — | 0.01 | — |
| — | 1.15 | 1.69 | 1.42 | +0.91 | 32.8% | 16 | 32.8% | -0.09 | 0.12 | 0.01 | 0.23 | — |
| — | 0.68 | 1.21 | 0.94 | +0.77 | 34.5% | 16.5 | 34.5% | -0.23 | 0.10 | 0.08 | 0.13 | — |
| — | 0.49 | 0.61 | 0.55 | +0.58 | 37.9% | 17 | 37.9% | -0.42 | 0.33 | 0.30 | 0.36 | — |
| — | 0.32 | 0.37 | 0.34 | +0.41 | 42.5% | 17.5 | 42.5% | -0.59 | 0.62 | 0.51 | 0.73 | — |
| — | 0.22 | 0.31 | 0.27 | +0.29 | 47.7% | 18 | 47.7% | -0.71 | 1.06 | 0.99 | 1.14 | — |
| — | 0.04 | 0.28 | 0.16 | +0.21 | 53.1% | 18.5 | 53.1% | -0.79 | 1.47 | 1.22 | 1.72 | — |
| — | 0.12 | 0.16 | 0.14 | +0.16 | 58.4% | 19 | 58.4% | -0.84 | 1.96 | 1.69 | 2.23 | — |
| — | 0.04 | 0.18 | 0.11 | +0.12 | 63.7% | 19.5 | 63.7% | -0.88 | 2.44 | 2.33 | 2.56 | — |
| — | 0.03 | 0.12 | 0.07 | +0.10 | 69.0% | 20 | 69.0% | -0.90 | 2.90 | 2.81 | 3.00 | — |
| — | 0.02 | 0.23 | 0.12 | +0.08 | 74.2% | 20.5 | 74.2% | -0.92 | 3.38 | 3.20 | 3.55 | — |
| — | 0.06 | 0.20 | 0.13 | +0.07 | 79.4% | 21 | 79.4% | -0.93 | 3.80 | 3.55 | 4.05 | — |
| — | — | 0.17 | — | +0.06 | 84.4% | 21.5 | 84.4% | -0.94 | 4.35 | 4.20 | 4.50 | — |
| — | 0.04 | 0.16 | 0.10 | +0.05 | 89.4% | 22 | 89.4% | -0.95 | 4.92 | 4.70 | 5.15 | — |
| — | — | 0.17 | — | +0.05 | 94.2% | 22.5 | 94.2% | -0.96 | 5.17 | 4.85 | 5.50 | — |
| — | — | 0.12 | — | +0.04 | 98.9% | 23 | 98.9% | -0.96 | 5.88 | 5.75 | 6.00 | — |
| — | — | 0.13 | — | +0.04 | 103.4% | 23.5 | 103.4% | -0.96 | 6.45 | 6.25 | 6.65 | — |
| — | — | 0.28 | — | +0.04 | 107.8% | 24 | 107.8% | -0.97 | 6.70 | 6.40 | 7.00 | — |
| — | — | 0.15 | — | +0.03 | 112.0% | 24.5 | 112.0% | -0.97 | 7.33 | 7.15 | 7.50 | — |
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.