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 | |
| — | 4.10 | 4.45 | 4.28 | +1.00 | 61.7% | 13 | 61.7% | +0.00 | — | — | 0.05 | — |
| — | 3.65 | 3.95 | 3.80 | +1.00 | 49.2% | 13.5 | 49.2% | +0.00 | — | — | 0.07 | — |
| — | 3.15 | 3.55 | 3.35 | +1.00 | 42.7% | 14 | 42.7% | +0.00 | — | — | 0.08 | — |
| — | 2.55 | 2.95 | 2.75 | +1.00 | 40.3% | 14.5 | 40.3% | +0.00 | — | — | 0.01 | — |
| — | 2.06 | 2.36 | 2.21 | +1.00 | 40.7% | 15 | 40.7% | +0.00 | — | — | 0.02 | — |
| — | 1.63 | 1.92 | 1.77 | +1.00 | 42.8% | 15.5 | 42.8% | -0.00 | — | — | 0.01 | — |
| — | 1.10 | 1.33 | 1.22 | +1.00 | 44.6% | 16 | 44.6% | -0.00 | — | — | 0.01 | — |
| — | 0.61 | 0.80 | 0.70 | +0.97 | 41.2% | 16.5 | 41.2% | -0.03 | — | — | 0.01 | — |
| — | 0.24 | 0.30 | 0.27 | +0.74 | 39.8% | 17 | 39.8% | -0.26 | 0.06 | 0.04 | 0.07 | — |
| — | 0.05 | 0.08 | 0.07 | +0.27 | 52.5% | 17.5 | 52.5% | -0.73 | 0.33 | 0.21 | 0.44 | — |
| — | 0.02 | 0.03 | 0.03 | +0.10 | 68.0% | 18 | 68.0% | -0.90 | 0.80 | 0.69 | 0.91 | — |
| — | 0.01 | 0.05 | 0.03 | +0.06 | 78.2% | 18.5 | 78.2% | -0.94 | 1.29 | 1.16 | 1.42 | — |
| — | — | 0.03 | — | +0.03 | 82.3% | 19 | 82.3% | -0.97 | 1.78 | 1.69 | 1.87 | — |
| — | — | 0.06 | — | +0.01 | 82.7% | 19.5 | 82.7% | -0.99 | 2.27 | 2.16 | 2.39 | — |
| — | — | 0.01 | — | +0.00 | 78.5% | 20 | 78.5% | -1.00 | 2.82 | 2.71 | 2.93 | — |
| — | — | 0.01 | — | +0.00 | 79.9% | 20.5 | 79.9% | -1.00 | 3.23 | 3.05 | 3.40 | — |
| — | — | 0.01 | — | +0.00 | 82.2% | 21 | 82.2% | -1.00 | 3.77 | 3.55 | 4.00 | — |
| — | — | 0.01 | — | +0.00 | 84.6% | 21.5 | 84.6% | -1.00 | 4.28 | 3.95 | 4.60 | — |
| — | — | 0.01 | — | +0.00 | 86.8% | 22 | 86.8% | -1.00 | 4.72 | 4.55 | 4.90 | — |
| — | — | 0.06 | — | +0.00 | 88.9% | 22.5 | 88.9% | -1.00 | 5.20 | 5.00 | 5.40 | — |
| — | — | 0.06 | — | +0.00 | 90.9% | 23 | 90.9% | -1.00 | 5.78 | 5.65 | 5.90 | — |
| — | — | 0.06 | — | +0.00 | 92.9% | 23.5 | 92.9% | -1.00 | 6.47 | 6.10 | 6.85 | — |
| — | — | 0.04 | — | +0.00 | 94.8% | 24 | 94.8% | -1.00 | 6.97 | 6.60 | 7.35 | — |
| — | — | 0.09 | — | +0.00 | 98.6% | 25 | 98.6% | -1.00 | 7.78 | 6.50 | 9.05 | — |
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.