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 | |
| — | 7.65 | 8.90 | 8.28 | +1.00 | 74.4% | 9 | 74.4% | -0.00 | — | — | 2.13 | — |
| — | 6.65 | 8.05 | 7.35 | +1.00 | 62.9% | 10 | 62.9% | -0.00 | — | — | 0.78 | — |
| — | 5.90 | 6.85 | 6.38 | +1.00 | 54.3% | 11 | 54.3% | -0.00 | — | — | 0.42 | — |
| — | 4.95 | 5.60 | 5.28 | +1.00 | 48.3% | 12 | 48.3% | -0.00 | — | — | 0.25 | — |
| — | 3.95 | 4.60 | 4.28 | +1.00 | 44.4% | 13 | 44.4% | -0.00 | — | — | 0.11 | — |
| — | 3.55 | 4.10 | 3.83 | +1.00 | 42.5% | 13.5 | 42.5% | -0.00 | — | — | 0.21 | — |
| — | 3.10 | 3.50 | 3.30 | +1.00 | 40.1% | 14 | 40.1% | -0.00 | — | — | 0.01 | — |
| — | 2.52 | 3.10 | 2.81 | +0.99 | 37.0% | 14.5 | 37.0% | -0.01 | — | — | 0.01 | — |
| — | 2.09 | 2.45 | 2.27 | +0.99 | 33.8% | 15 | 33.8% | -0.01 | — | — | 0.01 | — |
| — | 1.59 | 1.92 | 1.75 | +0.97 | 31.7% | 15.5 | 31.7% | -0.03 | — | — | 0.04 | — |
| — | 1.04 | 1.54 | 1.29 | +0.91 | 31.6% | 16 | 31.6% | -0.09 | 0.04 | 0.03 | 0.04 | — |
| — | 0.77 | 1.17 | 0.97 | +0.80 | 33.8% | 16.5 | 33.8% | -0.21 | 0.12 | 0.08 | 0.16 | — |
| — | 0.53 | 0.66 | 0.59 | +0.64 | 38.0% | 17 | 38.0% | -0.36 | 0.34 | 0.32 | 0.35 | — |
| — | 0.31 | 0.45 | 0.38 | +0.50 | 42.9% | 17.5 | 42.9% | -0.51 | 0.59 | 0.49 | 0.70 | — |
| — | 0.19 | 0.27 | 0.23 | +0.38 | 47.9% | 18 | 47.9% | -0.63 | 1.01 | 0.94 | 1.09 | — |
| — | 0.01 | 0.40 | 0.20 | +0.29 | 52.4% | 18.5 | 52.4% | -0.71 | 1.45 | 1.30 | 1.59 | — |
| — | 0.10 | 0.19 | 0.14 | +0.23 | 56.5% | 19 | 56.5% | -0.77 | 1.86 | 1.73 | 2.00 | — |
| — | 0.01 | 0.23 | 0.12 | +0.18 | 60.2% | 19.5 | 60.2% | -0.82 | 2.31 | 2.12 | 2.50 | — |
| — | 0.07 | 0.11 | 0.09 | +0.15 | 63.6% | 20 | 63.6% | -0.86 | 2.88 | 2.72 | 3.05 | — |
| — | 0.02 | 0.18 | 0.10 | +0.12 | 67.0% | 20.5 | 67.0% | -0.89 | 3.25 | 3.00 | 3.50 | — |
| — | 0.05 | 0.14 | 0.10 | +0.10 | 70.3% | 21 | 70.3% | -0.91 | 3.58 | 3.25 | 3.90 | — |
| — | 0.01 | 0.13 | 0.07 | +0.08 | 73.7% | 21.5 | 73.7% | -0.92 | 4.25 | 4.00 | 4.50 | — |
| — | 0.01 | 0.10 | 0.06 | +0.07 | 77.2% | 22 | 77.2% | -0.94 | 4.83 | 4.65 | 5.00 | — |
| — | — | 0.26 | — | +0.06 | 80.7% | 22.5 | 80.7% | -0.95 | 5.22 | 5.00 | 5.45 | — |
| — | 0.01 | 0.10 | 0.06 | +0.05 | 84.4% | 23 | 84.4% | -0.95 | 5.80 | 5.70 | 5.90 | — |
| — | — | 0.29 | — | +0.05 | 88.1% | 23.5 | 88.1% | -0.96 | 6.17 | 5.90 | 6.45 | — |
| — | 0.02 | 0.05 | 0.04 | +0.04 | 91.9% | 24 | 91.9% | -0.96 | 6.75 | 6.60 | 6.90 | — |
| — | — | 0.10 | — | +0.04 | 99.6% | 25 | 99.6% | -0.97 | 7.75 | 7.60 | 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.