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 | |
| — | 5.95 | 10.10 | 8.03 | +1.00 | 78.0% | 9 | 78.0% | +0.00 | — | — | 1.22 | — |
| — | 4.95 | 9.10 | 7.03 | +1.00 | 64.2% | 10 | 64.2% | +0.00 | — | — | 0.36 | — |
| — | 3.95 | 8.10 | 6.03 | — | — | 11 | 54.4% | +0.00 | — | — | 0.24 | — |
| — | 2.93 | 7.10 | 5.01 | +1.00 | 48.0% | 12 | 48.0% | +0.00 | — | — | 0.62 | — |
| — | 2.74 | 6.10 | 4.42 | +1.00 | 44.7% | 13 | 44.7% | -0.00 | — | — | 0.02 | — |
| — | 3.30 | 3.75 | 3.52 | +1.00 | 43.7% | 13.5 | 43.7% | -0.00 | — | — | 0.07 | — |
| — | 2.80 | 3.15 | 2.98 | +1.00 | 42.8% | 14 | 42.8% | -0.00 | — | — | 0.01 | — |
| — | 2.13 | 2.97 | 2.55 | +1.00 | 41.0% | 14.5 | 41.0% | -0.00 | — | — | 0.19 | — |
| — | 1.84 | 2.10 | 1.97 | +0.99 | 37.8% | 15 | 37.8% | -0.01 | — | — | 0.01 | — |
| — | 1.44 | 1.58 | 1.51 | +0.98 | 33.5% | 15.5 | 33.5% | -0.02 | — | — | 0.01 | — |
| — | 0.78 | 1.13 | 0.95 | +0.93 | 29.8% | 16 | 29.8% | -0.07 | 0.03 | 0.01 | 0.04 | — |
| — | 0.53 | 0.65 | 0.59 | +0.78 | 28.7% | 16.5 | 28.7% | -0.22 | 0.07 | 0.03 | 0.10 | — |
| — | 0.30 | 0.36 | 0.33 | +0.51 | 31.0% | 17 | 31.0% | -0.49 | 0.28 | 0.26 | 0.30 | — |
| — | 0.14 | 0.20 | 0.17 | +0.29 | 35.9% | 17.5 | 35.9% | -0.71 | 0.61 | 0.50 | 0.73 | — |
| — | 0.08 | 0.11 | 0.10 | +0.17 | 42.7% | 18 | 42.7% | -0.83 | 1.10 | 1.07 | 1.13 | — |
| — | 0.01 | 0.07 | 0.04 | +0.12 | 50.4% | 18.5 | 50.4% | -0.88 | 1.57 | 1.38 | 1.76 | — |
| — | 0.04 | 0.06 | 0.05 | +0.09 | 58.2% | 19 | 58.2% | -0.91 | 2.02 | 1.91 | 2.14 | — |
| — | 0.03 | 0.05 | 0.04 | +0.07 | 65.8% | 19.5 | 65.8% | -0.93 | 2.58 | 2.46 | 2.69 | — |
| — | 0.03 | 0.05 | 0.04 | +0.06 | 73.0% | 20 | 73.0% | -0.95 | 3.02 | 2.90 | 3.15 | — |
| — | 0.01 | 0.04 | 0.03 | +0.05 | 80.0% | 20.5 | 80.0% | -0.96 | 3.52 | 3.45 | 3.60 | — |
| — | 0.02 | 0.05 | 0.04 | +0.04 | 86.7% | 21 | 86.7% | -0.97 | 3.92 | 3.70 | 4.15 | — |
| — | 0.01 | 0.10 | 0.06 | +0.03 | 93.1% | 21.5 | 93.1% | -0.97 | 4.70 | 4.45 | 4.95 | — |
| — | 0.02 | 0.04 | 0.03 | +0.03 | 99.1% | 22 | 99.1% | -0.97 | 5.03 | 4.95 | 5.10 | — |
| — | 0.01 | 0.07 | 0.04 | +0.03 | 104.6% | 22.5 | 104.6% | -0.98 | 5.35 | 4.95 | 5.75 | — |
| — | 0.01 | 0.14 | 0.07 | +0.02 | 109.4% | 23 | 109.4% | -0.98 | 5.72 | 5.35 | 6.10 | — |
| — | 0.01 | 0.21 | 0.11 | +0.02 | 113.7% | 23.5 | 113.7% | -0.98 | 6.53 | 6.40 | 6.65 | — |
| — | 0.02 | 0.13 | 0.07 | +0.02 | 117.3% | 24 | 117.3% | -0.98 | 7.03 | 6.95 | 7.10 | — |
| — | — | 0.04 | — | +0.02 | 122.0% | 25 | 122.0% | -0.99 | 7.70 | 7.30 | 8.10 | — |
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.