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 | |
| — | 8.15 | 8.50 | 8.32 | +1.00 | 66.3% | 9 | 66.3% | +0.00 | — | — | 0.42 | — |
| — | 7.15 | 7.50 | 7.33 | +1.00 | 56.0% | 10 | 56.0% | +0.00 | — | — | 0.06 | — |
| — | 6.15 | 6.45 | 6.30 | +1.00 | 50.2% | 11 | 50.2% | +0.00 | — | — | 0.08 | — |
| — | 4.70 | 5.50 | 5.10 | +1.00 | 47.4% | 12 | 47.4% | +0.00 | — | — | 0.06 | — |
| — | 2.16 | 6.00 | 4.08 | +1.00 | 46.6% | 13 | 46.6% | -0.00 | — | — | 0.02 | — |
| — | 1.66 | 5.30 | 3.48 | +1.00 | 46.3% | 13.5 | 46.3% | -0.00 | — | — | 0.07 | — |
| — | 1.97 | 3.35 | 2.66 | +1.00 | 45.5% | 14 | 45.5% | -0.00 | — | — | 0.01 | — |
| — | 2.10 | 3.05 | 2.58 | +1.00 | 43.5% | 14.5 | 43.5% | -0.00 | — | — | 0.07 | — |
| — | 1.79 | 2.30 | 2.04 | +0.99 | 40.3% | 15 | 40.3% | -0.01 | — | — | 0.01 | — |
| — | 1.64 | 2.02 | 1.83 | +0.97 | 36.7% | 15.5 | 36.7% | -0.03 | — | — | 0.01 | — |
| — | 1.12 | 1.37 | 1.25 | +0.93 | 33.8% | 16 | 33.8% | -0.07 | 0.04 | 0.02 | 0.05 | — |
| — | 0.71 | 0.92 | 0.81 | +0.81 | 32.9% | 16.5 | 32.9% | -0.19 | 0.09 | 0.06 | 0.11 | — |
| — | 0.43 | 0.52 | 0.47 | +0.62 | 34.5% | 17 | 34.5% | -0.38 | 0.24 | 0.17 | 0.32 | — |
| — | 0.24 | 0.32 | 0.28 | +0.42 | 38.5% | 17.5 | 38.5% | -0.59 | 0.56 | 0.51 | 0.62 | — |
| — | 0.17 | 0.20 | 0.18 | +0.28 | 44.0% | 18 | 44.0% | -0.73 | 0.97 | 0.92 | 1.02 | — |
| — | 0.06 | 0.13 | 0.10 | +0.19 | 50.3% | 18.5 | 50.3% | -0.81 | 1.39 | 1.28 | 1.49 | — |
| — | 0.06 | 0.09 | 0.07 | +0.14 | 56.6% | 19 | 56.6% | -0.86 | 1.89 | 1.78 | 1.99 | — |
| — | 0.04 | 0.09 | 0.07 | +0.10 | 62.9% | 19.5 | 62.9% | -0.90 | 2.36 | 2.23 | 2.49 | — |
| — | 0.05 | 0.06 | 0.06 | +0.08 | 69.1% | 20 | 69.1% | -0.92 | 2.84 | 2.70 | 2.98 | — |
| — | 0.01 | 0.12 | 0.07 | +0.06 | 75.2% | 20.5 | 75.2% | -0.94 | 3.48 | 3.00 | 3.95 | — |
| — | 0.02 | 0.06 | 0.04 | +0.05 | 81.0% | 21 | 81.0% | -0.95 | 3.77 | 3.65 | 3.90 | — |
| — | 0.01 | 0.11 | 0.06 | +0.04 | 86.4% | 21.5 | 86.4% | -0.96 | 4.47 | 4.20 | 4.75 | — |
| — | 0.01 | 0.05 | 0.03 | +0.03 | 91.4% | 22 | 91.4% | -0.97 | 4.78 | 4.50 | 5.05 | — |
| — | 0.01 | 0.07 | 0.04 | +0.03 | 96.0% | 22.5 | 96.0% | -0.98 | 5.40 | 5.10 | 5.70 | — |
| — | 0.01 | 0.09 | 0.05 | +0.02 | 100.0% | 23 | 100.0% | -0.98 | 5.78 | 5.65 | 5.90 | — |
| — | 0.01 | 0.09 | 0.05 | +0.02 | 103.5% | 23.5 | 103.5% | -0.98 | 6.33 | 6.00 | 6.65 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 106.5% | 24 | 106.5% | -0.99 | 6.72 | 6.50 | 6.95 | — |
| — | 0.01 | 0.06 | 0.04 | +0.01 | 111.4% | 25 | 111.4% | -0.99 | 7.78 | 7.65 | 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.