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 | |
| — | 3.45 | 6.85 | 5.15 | +0.97 | 51.7% | 12.5 | 51.7% | -0.03 | — | — | 0.53 | — |
| — | 2.98 | 5.55 | 4.26 | +0.97 | 44.4% | 13 | 44.4% | -0.03 | — | — | 0.08 | — |
| — | 3.50 | 4.20 | 3.85 | +0.97 | 41.1% | 13.5 | 41.1% | -0.03 | — | — | 0.48 | — |
| — | 2.83 | 4.70 | 3.77 | +0.96 | 40.5% | 14 | 40.5% | -0.04 | — | — | 0.08 | — |
| — | 2.55 | 3.40 | 2.98 | +0.93 | 41.4% | 14.5 | 41.4% | -0.07 | 0.10 | 0.01 | 0.20 | — |
| — | 2.12 | 2.75 | 2.44 | +0.88 | 43.4% | 15 | 43.4% | -0.12 | 0.14 | 0.01 | 0.26 | — |
| — | 1.87 | 2.38 | 2.12 | +0.82 | 45.9% | 15.5 | 45.9% | -0.18 | 0.23 | 0.09 | 0.38 | — |
| — | 1.59 | 1.91 | 1.75 | +0.75 | 48.7% | 16 | 48.7% | -0.25 | 0.35 | 0.25 | 0.46 | — |
| — | 1.32 | 1.67 | 1.50 | — | — | 16.5 | — | — | 0.68 | 0.44 | 0.92 | — |
| — | 1.08 | 1.42 | 1.25 | — | — | 17 | — | — | 0.91 | 0.73 | 1.09 | — |
| — | 0.81 | 1.18 | 0.99 | — | — | 17.5 | — | — | 1.23 | 1.16 | 1.30 | — |
| — | 0.79 | 1.01 | 0.90 | — | — | 18 | — | — | 1.58 | 1.42 | 1.74 | — |
| — | 0.68 | 0.88 | 0.78 | — | — | 18.5 | — | — | 2.12 | 1.86 | 2.37 | — |
| — | 0.59 | 0.82 | 0.70 | — | — | 19 | — | — | 2.41 | 2.21 | 2.61 | — |
| — | 0.53 | 0.70 | 0.61 | — | — | 19.5 | — | — | 2.90 | 2.65 | 3.15 | — |
| — | 0.45 | 0.71 | 0.58 | — | — | 20 | — | — | 3.30 | 3.05 | 3.55 | — |
| — | 0.32 | 0.91 | 0.61 | — | — | 20.5 | — | — | 3.67 | 3.25 | 4.10 | — |
| — | 0.31 | 0.57 | 0.44 | +0.25 | 72.9% | 21 | 72.9% | -0.76 | 4.22 | 3.95 | 4.50 | — |
| — | 0.25 | 0.71 | 0.48 | +0.22 | 74.9% | 21.5 | 74.9% | -0.78 | 4.65 | 4.35 | 4.95 | — |
| — | 0.31 | 0.47 | 0.39 | +0.20 | 76.8% | 22 | 76.8% | -0.80 | 5.10 | 4.75 | 5.45 | — |
| — | 0.23 | 0.56 | 0.40 | +0.19 | 78.7% | 22.5 | 78.7% | -0.82 | 5.55 | 5.30 | 5.80 | — |
| — | 0.20 | 0.43 | 0.32 | +0.17 | 80.7% | 23 | 80.7% | -0.84 | 5.97 | 5.55 | 6.40 | — |
| — | 0.18 | 0.73 | 0.46 | +0.16 | 82.6% | 23.5 | 82.6% | -0.85 | 6.50 | 6.15 | 6.85 | — |
| — | 0.15 | 0.40 | 0.28 | +0.14 | 84.7% | 24 | 84.7% | -0.86 | 7.00 | 6.75 | 7.25 | — |
| — | 0.12 | 0.36 | 0.24 | +0.12 | 88.9% | 25 | 88.9% | -0.88 | 7.95 | 7.60 | 8.30 | — |
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.