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 | |
| — | 4.80 | 5.25 | 5.03 | +1.00 | 59.4% | 12 | 59.4% | -0.00 | — | — | 0.12 | — |
| — | 3.65 | 4.50 | 4.08 | +1.00 | 48.9% | 13 | 48.9% | -0.00 | — | — | 0.07 | — |
| — | 1.45 | 5.60 | 3.52 | +1.00 | 44.3% | 13.5 | 44.3% | -0.00 | — | — | 0.46 | — |
| — | 2.50 | 3.40 | 2.95 | +0.99 | 40.4% | 14 | 40.4% | -0.01 | — | — | 0.02 | — |
| — | 2.20 | 2.91 | 2.56 | +0.99 | 37.1% | 14.5 | 37.1% | -0.01 | — | — | 0.01 | — |
| — | 1.77 | 2.36 | 2.06 | +0.97 | 34.7% | 15 | 34.7% | -0.03 | — | — | 0.01 | — |
| — | 1.42 | 1.67 | 1.54 | +0.93 | 33.4% | 15.5 | 33.4% | -0.07 | 0.03 | 0.01 | 0.05 | — |
| — | 0.81 | 1.19 | 1.00 | +0.83 | 33.6% | 16 | 33.6% | -0.17 | 0.09 | 0.08 | 0.10 | — |
| — | 0.68 | 0.83 | 0.76 | +0.68 | 35.3% | 16.5 | 35.3% | -0.32 | 0.24 | 0.22 | 0.27 | — |
| — | 0.47 | 0.55 | 0.51 | +0.52 | 38.1% | 17 | 38.1% | -0.48 | 0.48 | 0.44 | 0.52 | — |
| — | 0.31 | 0.36 | 0.34 | +0.38 | 41.6% | 17.5 | 41.6% | -0.62 | 0.84 | 0.74 | 0.95 | — |
| — | 0.23 | 0.28 | 0.26 | +0.28 | 45.5% | 18 | 45.5% | -0.72 | 1.26 | 1.15 | 1.37 | — |
| — | 0.13 | 0.25 | 0.19 | +0.21 | 49.5% | 18.5 | 49.5% | -0.79 | 1.71 | 1.56 | 1.86 | — |
| — | 0.09 | 0.20 | 0.14 | +0.16 | 53.5% | 19 | 53.5% | -0.84 | 2.20 | 2.05 | 2.35 | — |
| — | 0.04 | 0.29 | 0.17 | +0.13 | 57.5% | 19.5 | 57.5% | -0.88 | 2.58 | 2.23 | 2.93 | — |
| — | 0.09 | 0.11 | 0.10 | +0.10 | 61.5% | 20 | 61.5% | -0.90 | 3.10 | 2.80 | 3.40 | — |
| — | 0.01 | 0.22 | 0.12 | +0.08 | 65.5% | 20.5 | 65.5% | -0.92 | 3.55 | 3.30 | 3.80 | — |
| — | 0.05 | 0.10 | 0.07 | +0.07 | 69.4% | 21 | 69.4% | -0.94 | 4.10 | 3.75 | 4.45 | — |
| — | 0.01 | 0.23 | 0.12 | +0.06 | 73.3% | 21.5 | 73.3% | -0.95 | 4.58 | 4.45 | 4.70 | — |
| — | 0.01 | 0.12 | 0.07 | +0.05 | 77.0% | 22 | 77.0% | -0.95 | 5.10 | 4.95 | 5.25 | — |
| — | — | 0.20 | — | +0.04 | 80.5% | 22.5 | 80.5% | -0.96 | 5.53 | 5.20 | 5.85 | — |
| — | 0.02 | 0.28 | 0.15 | +0.04 | 83.8% | 23 | 83.8% | -0.97 | 6.08 | 5.75 | 6.40 | — |
| — | — | 1.10 | — | +0.03 | 86.9% | 23.5 | 86.9% | -0.97 | 6.53 | 4.45 | 8.60 | — |
| — | — | 0.14 | — | +0.03 | 89.7% | 24 | 89.7% | -0.98 | 7.05 | 5.00 | 9.10 | — |
| — | — | 0.14 | — | +0.02 | 94.5% | 25 | 94.5% | -0.98 | 8.03 | 7.90 | 8.15 | — |
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.