Spot 17.20
· 222 contratti su 5 scadenze
· fonte ibkr
· catturata 05/10 23:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 4.10 | 4.65 | 4.38 | +1.00 | 56.4% | 13 | 56.4% | -0.00 | — | — | 0.05 | — |
| — | 3.65 | 4.05 | 3.85 | +1.00 | 47.8% | 13.5 | 47.8% | -0.00 | — | — | 0.23 | — |
| — | 3.10 | 3.50 | 3.30 | +1.00 | 41.6% | 14 | 41.6% | -0.00 | — | — | 0.21 | — |
| — | 2.57 | 2.89 | 2.73 | +1.00 | 37.6% | 14.5 | 37.6% | -0.00 | — | — | 0.01 | — |
| — | 2.09 | 2.40 | 2.25 | +1.00 | 35.4% | 15 | 35.4% | -0.00 | — | — | 0.01 | — |
| — | 1.57 | 2.01 | 1.79 | +1.00 | 34.0% | 15.5 | 34.0% | -0.00 | — | — | 0.01 | — |
| — | 1.08 | 1.39 | 1.24 | +0.98 | 32.0% | 16 | 32.0% | -0.02 | — | — | 0.01 | — |
| — | 0.63 | 0.91 | 0.77 | +0.93 | 29.5% | 16.5 | 29.5% | -0.07 | 0.02 | 0.01 | 0.03 | — |
| — | 0.32 | 0.37 | 0.34 | +0.76 | 30.3% | 17 | 30.3% | -0.25 | 0.12 | 0.11 | 0.13 | — |
| — | 0.12 | 0.16 | 0.14 | +0.48 | 36.5% | 17.5 | 36.5% | -0.53 | 0.41 | 0.34 | 0.49 | — |
| — | 0.07 | 0.08 | 0.07 | +0.27 | 45.7% | 18 | 45.7% | -0.73 | 0.82 | 0.69 | 0.95 | — |
| — | 0.04 | 0.05 | 0.04 | +0.16 | 54.8% | 18.5 | 54.8% | -0.85 | 1.29 | 1.14 | 1.44 | — |
| — | 0.02 | 0.04 | 0.03 | +0.10 | 63.2% | 19 | 63.2% | -0.90 | 1.79 | 1.64 | 1.94 | — |
| — | — | 0.03 | — | +0.08 | 71.3% | 19.5 | 71.3% | -0.93 | 2.29 | 2.17 | 2.42 | — |
| — | 0.02 | 0.03 | 0.03 | +0.06 | 78.7% | 20 | 78.7% | -0.95 | 2.74 | 2.59 | 2.89 | — |
| — | — | 0.07 | — | +0.05 | 85.0% | 20.5 | 85.0% | -0.96 | 3.23 | 3.05 | 3.40 | — |
| — | 0.01 | 0.06 | 0.04 | +0.04 | 89.7% | 21 | 89.7% | -0.97 | 3.80 | 3.65 | 3.95 | — |
| — | — | 0.02 | — | +0.03 | 92.9% | 21.5 | 92.9% | -0.98 | 4.12 | 3.85 | 4.40 | — |
| — | — | 0.06 | — | +0.03 | 94.7% | 22 | 94.7% | -0.98 | 4.62 | 4.35 | 4.90 | — |
| — | — | 0.04 | — | +0.02 | 95.6% | 22.5 | 95.6% | -0.98 | 5.20 | 4.95 | 5.45 | — |
| — | — | 0.08 | — | +0.02 | 96.2% | 23 | 96.2% | -0.98 | 5.78 | 5.65 | 5.90 | — |
| — | — | 0.04 | — | +0.02 | 96.8% | 23.5 | 96.8% | -0.98 | 6.00 | 5.55 | 6.45 | — |
| — | — | 0.24 | — | +0.02 | 97.6% | 24 | 97.6% | -0.99 | 6.67 | 6.45 | 6.90 | — |
| — | — | 0.01 | — | +0.02 | 99.9% | 25 | 99.9% | -0.99 | 7.70 | 7.50 | 7.90 | — |
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.