Spot 17.01
· 224 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 00:18 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 2.60 | 6.70 | 4.65 | +1.00 | 39.6% | 12.5 | 39.6% | -0.00 | — | — | 0.19 | — |
| — | 1.95 | 6.20 | 4.08 | +1.00 | 39.6% | 13 | 39.6% | -0.00 | — | — | 0.05 | — |
| — | 1.47 | 5.60 | 3.54 | +0.99 | 39.9% | 13.5 | 39.9% | -0.01 | — | — | 0.08 | — |
| — | 2.60 | 3.45 | 3.02 | +0.97 | 40.5% | 14 | 40.5% | -0.03 | — | — | 0.07 | — |
| — | 2.25 | 3.10 | 2.67 | +0.93 | 41.5% | 14.5 | 41.5% | -0.07 | 0.09 | 0.01 | 0.16 | — |
| — | 1.79 | 2.46 | 2.12 | +0.88 | 42.8% | 15 | 42.8% | -0.12 | 0.10 | 0.01 | 0.19 | — |
| — | 1.46 | 2.15 | 1.80 | +0.80 | 44.5% | 15.5 | 44.5% | -0.20 | 0.21 | 0.10 | 0.33 | — |
| — | 1.34 | 1.60 | 1.47 | +0.71 | 46.4% | 16 | 46.4% | -0.29 | 0.40 | 0.34 | 0.46 | — |
| — | 1.01 | 1.31 | 1.16 | +0.62 | 48.6% | 16.5 | 48.6% | -0.38 | 0.64 | 0.55 | 0.73 | — |
| — | 0.91 | 0.99 | 0.95 | +0.53 | 51.1% | 17 | 51.1% | -0.47 | 0.90 | 0.80 | 1.00 | — |
| — | 0.55 | 0.88 | 0.71 | +0.46 | 53.7% | 17.5 | 53.7% | -0.55 | 1.24 | 1.12 | 1.36 | — |
| — | 0.47 | 0.71 | 0.59 | +0.39 | 56.5% | 18 | 56.5% | -0.61 | 1.61 | 1.47 | 1.75 | — |
| — | 0.42 | 0.78 | 0.60 | +0.34 | 59.4% | 18.5 | 59.4% | -0.67 | 2.04 | 1.78 | 2.30 | — |
| — | 0.31 | 0.62 | 0.47 | +0.29 | 62.3% | 19 | 62.3% | -0.72 | 2.47 | 2.29 | 2.65 | — |
| — | 0.26 | 0.52 | 0.39 | +0.25 | 65.3% | 19.5 | 65.3% | -0.75 | 2.77 | 2.45 | 3.10 | — |
| — | 0.31 | 0.39 | 0.35 | +0.22 | 68.2% | 20 | 68.2% | -0.78 | 3.23 | 2.95 | 3.50 | — |
| 5 | 0.24 | 0.63 | 0.43 | +0.20 | 71.1% | 20.5 | 71.1% | -0.81 | 3.48 | 2.71 | 4.25 | — |
| — | 0.01 | 0.51 | 0.26 | +0.18 | 73.9% | 21 | 73.9% | -0.83 | 4.25 | 3.00 | 5.50 | — |
| — | 0.25 | 0.53 | 0.39 | +0.16 | 76.6% | 21.5 | 76.6% | -0.85 | 4.67 | 4.35 | 5.00 | — |
| — | 0.15 | 0.42 | 0.28 | +0.14 | 79.2% | 22 | 79.2% | -0.86 | 5.17 | 4.85 | 5.50 | — |
| — | 0.02 | 0.54 | 0.28 | +0.13 | 81.7% | 22.5 | 81.7% | -0.87 | 5.67 | 5.35 | 6.00 | — |
| — | 0.07 | 0.39 | 0.23 | +0.12 | 84.0% | 23 | 84.0% | -0.89 | 6.15 | 5.80 | 6.50 | — |
| — | 0.01 | 0.54 | 0.28 | +0.11 | 86.3% | 23.5 | 86.3% | -0.90 | 6.72 | 6.35 | 7.10 | — |
| — | 0.01 | 0.26 | 0.14 | +0.10 | 88.4% | 24 | 88.4% | -0.91 | 6.97 | 6.65 | 7.30 | — |
| — | 0.01 | 0.19 | 0.10 | +0.09 | 92.2% | 25 | 92.2% | -0.92 | 8.05 | 7.85 | 8.25 | — |
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.