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 | |
| — | 6.30 | 10.45 | 8.38 | +0.95 | 67.6% | 9 | 67.6% | -0.05 | — | — | 2.21 | — |
| — | 5.45 | 8.70 | 7.08 | +0.93 | 64.3% | 10 | 64.3% | -0.07 | 0.26 | 0.03 | 0.49 | — |
| — | 4.50 | 8.70 | 6.60 | +0.91 | 62.6% | 11 | 62.6% | -0.10 | 0.35 | 0.11 | 0.59 | — |
| — | 3.75 | 7.95 | 5.85 | +0.87 | 62.0% | 12 | 62.0% | -0.13 | 0.53 | 0.41 | 0.65 | — |
| — | 3.80 | 7.25 | 5.53 | +0.82 | 62.4% | 13 | 62.4% | -0.18 | 0.82 | 0.73 | 0.92 | — |
| — | 3.20 | 6.25 | 4.72 | +0.78 | 63.4% | 14 | 63.4% | -0.23 | 1.27 | 0.01 | 2.53 | — |
| — | 3.55 | 4.75 | 4.15 | +0.73 | 64.9% | 15 | 64.9% | -0.28 | 1.77 | 1.61 | 1.94 | — |
| — | 3.05 | 4.20 | 3.62 | +0.68 | 66.6% | 16 | 66.6% | -0.33 | 2.37 | 2.16 | 2.57 | — |
| — | 2.35 | 4.25 | 3.30 | +0.63 | 68.5% | 17 | 68.5% | -0.37 | 3.01 | 2.72 | 3.30 | — |
| — | 2.83 | 3.25 | 3.04 | +0.59 | 70.5% | 18 | 70.5% | -0.42 | 3.65 | 2.35 | 4.95 | — |
| — | 1.85 | 4.10 | 2.98 | +0.55 | 72.5% | 19 | 72.5% | -0.46 | 4.33 | 2.96 | 5.70 | — |
| — | 1.61 | 3.05 | 2.33 | +0.51 | 74.4% | 20 | 74.4% | -0.50 | 5.10 | 4.80 | 5.40 | — |
| — | 1.08 | 3.80 | 2.44 | +0.48 | 76.2% | 21 | 76.2% | -0.53 | 5.83 | 4.45 | 7.20 | — |
| — | 1.06 | 3.65 | 2.35 | +0.45 | 78.0% | 22 | 78.0% | -0.56 | 6.35 | 5.20 | 7.50 | — |
| — | 0.91 | 3.45 | 2.18 | +0.42 | 79.5% | 23 | 79.5% | -0.59 | 7.42 | 6.00 | 8.85 | — |
| — | 0.79 | 3.00 | 1.90 | +0.39 | 81.0% | 24 | 81.0% | -0.62 | 8.30 | 6.90 | 9.70 | — |
| — | 1.02 | 2.52 | 1.77 | +0.37 | 82.3% | 25 | 82.3% | -0.64 | 9.22 | 9.00 | 9.45 | — |
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.