Spot 17.20
· 222 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 02:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 3.45 | 6.05 | 4.75 | +1.00 | 38.3% | 12.5 | 38.3% | -0.00 | — | — | 0.27 | — |
| — | 2.78 | 5.75 | 4.26 | +1.00 | 40.3% | 13 | 40.3% | -0.00 | — | — | 0.27 | — |
| — | 2.98 | 5.05 | 4.01 | +0.99 | 41.8% | 13.5 | 41.8% | -0.01 | — | — | 0.27 | — |
| — | 3.00 | 3.60 | 3.30 | +0.97 | 43.2% | 14 | 43.2% | -0.03 | — | — | 0.09 | — |
| — | 2.41 | 3.20 | 2.81 | +0.93 | 44.5% | 14.5 | 44.5% | -0.07 | 0.14 | 0.01 | 0.28 | — |
| — | 2.08 | 2.70 | 2.39 | +0.88 | 46.0% | 15 | 46.0% | -0.12 | 0.13 | 0.05 | 0.21 | — |
| — | 1.52 | 2.25 | 1.89 | +0.81 | 47.6% | 15.5 | 47.6% | -0.19 | 0.21 | 0.01 | 0.42 | — |
| 974 | 0.92 | 1.86 | 1.39 | +0.74 | 49.4% | 16 | 49.4% | -0.27 | 0.39 | 0.30 | 0.48 | 923 |
| 17 | 1.19 | 1.51 | 1.35 | +0.65 | 51.4% | 16.5 | 51.4% | -0.35 | 0.65 | 0.49 | 0.81 | 18 |
| 461 | 0.93 | 1.29 | 1.11 | +0.58 | 53.5% | 17 | 53.5% | -0.43 | 0.84 | 0.75 | 0.94 | 142 |
| 24 | 0.62 | 1.06 | 0.84 | +0.50 | 55.7% | 17.5 | 55.7% | -0.50 | 1.15 | 1.03 | 1.27 | 134 |
| 183 | 0.60 | 0.91 | 0.76 | +0.44 | 58.1% | 18 | 58.1% | -0.57 | 1.52 | 1.41 | 1.63 | — |
| — | 0.57 | 0.80 | 0.69 | +0.38 | 60.6% | 18.5 | 60.6% | -0.63 | 1.96 | 1.71 | 2.20 | — |
| — | 0.52 | 0.65 | 0.58 | +0.33 | 63.2% | 19 | 63.2% | -0.67 | 2.33 | 2.11 | 2.54 | — |
| — | 0.39 | 0.61 | 0.50 | +0.29 | 65.8% | 19.5 | 65.8% | -0.72 | 2.92 | 2.50 | 3.35 | — |
| — | 0.35 | 0.57 | 0.46 | +0.25 | 68.4% | 20 | 68.4% | -0.75 | 3.17 | 2.89 | 3.45 | — |
| — | 0.22 | 0.54 | 0.38 | +0.23 | 71.1% | 20.5 | 71.1% | -0.78 | 3.67 | 3.30 | 4.05 | — |
| — | 0.23 | 0.45 | 0.34 | +0.20 | 73.7% | 21 | 73.7% | -0.80 | 4.03 | 3.80 | 4.25 | — |
| — | 0.24 | 0.46 | 0.35 | +0.18 | 76.3% | 21.5 | 76.3% | -0.82 | 4.65 | 4.30 | 5.00 | — |
| — | 0.24 | 0.37 | 0.30 | +0.17 | 78.8% | 22 | 78.8% | -0.84 | 4.90 | 4.50 | 5.30 | — |
| — | 0.17 | 0.35 | 0.26 | +0.15 | 81.2% | 22.5 | 81.2% | -0.86 | 5.50 | 5.25 | 5.75 | — |
| — | 0.14 | 0.33 | 0.23 | +0.14 | 83.5% | 23 | 83.5% | -0.87 | 5.95 | 5.75 | 6.15 | — |
| — | 0.12 | 0.30 | 0.21 | +0.12 | 85.8% | 23.5 | 85.8% | -0.88 | 6.65 | 6.20 | 7.10 | — |
| — | 0.12 | 0.44 | 0.28 | +0.11 | 87.9% | 24 | 87.9% | -0.89 | 6.67 | 6.25 | 7.10 | — |
| — | 0.11 | 0.27 | 0.19 | +0.10 | 91.8% | 25 | 91.8% | -0.91 | 8.05 | 7.55 | 8.55 | — |
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.