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 | |
| — | 6.20 | 9.55 | 7.88 | +1.00 | 51.7% | 9 | 51.7% | -0.00 | — | — | 0.07 | — |
| — | 5.95 | 9.00 | 7.47 | +0.99 | 52.1% | 10 | 52.1% | -0.01 | — | — | 0.05 | — |
| — | 4.95 | 7.60 | 6.28 | +0.96 | 53.1% | 11 | 53.1% | -0.04 | — | — | 0.19 | — |
| — | 4.30 | 6.25 | 5.28 | +0.93 | 54.6% | 12 | 54.6% | -0.07 | 0.14 | 0.04 | 0.25 | — |
| — | 3.70 | 6.25 | 4.97 | +0.87 | 56.4% | 13 | 56.4% | -0.13 | 0.28 | 0.20 | 0.37 | — |
| — | 3.55 | 4.15 | 3.85 | +0.81 | 58.5% | 14 | 58.5% | -0.19 | 0.53 | 0.40 | 0.66 | — |
| — | 3.00 | 3.50 | 3.25 | +0.74 | 60.7% | 15 | 60.7% | -0.26 | 1.01 | 0.87 | 1.16 | — |
| — | 2.55 | 2.97 | 2.76 | +0.67 | 63.0% | 16 | 63.0% | -0.34 | 1.48 | 1.34 | 1.62 | — |
| — | 2.12 | 2.74 | 2.43 | +0.60 | 65.3% | 17 | 65.3% | -0.41 | 2.12 | 1.98 | 2.26 | — |
| — | 1.97 | 2.45 | 2.21 | +0.53 | 67.7% | 18 | 67.7% | -0.47 | 2.77 | 2.60 | 2.95 | — |
| — | 1.70 | 2.38 | 2.04 | +0.48 | 70.0% | 19 | 70.0% | -0.53 | 2.96 | 1.88 | 4.05 | — |
| — | 1.50 | 1.76 | 1.63 | +0.43 | 72.3% | 20 | 72.3% | -0.58 | 4.30 | 3.95 | 4.65 | — |
| — | 1.07 | 1.60 | 1.33 | +0.39 | 74.6% | 21 | 74.6% | -0.62 | 4.85 | 3.40 | 6.30 | — |
| — | 0.43 | 2.21 | 1.32 | +0.35 | 76.8% | 22 | 76.8% | -0.66 | 5.92 | 4.25 | 7.60 | — |
| — | 0.19 | 2.13 | 1.16 | +0.32 | 78.9% | 23 | 78.9% | -0.69 | 6.80 | 6.60 | 7.00 | — |
| — | 0.73 | 1.38 | 1.05 | +0.29 | 80.9% | 24 | 80.9% | -0.72 | 7.67 | 6.05 | 9.30 | — |
| — | 0.79 | 1.10 | 0.94 | +0.27 | 82.9% | 25 | 82.9% | -0.74 | 8.60 | 8.20 | 9.00 | — |
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.