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 | |
| — | 7.85 | 8.70 | 8.28 | +0.96 | 64.5% | 9 | 64.5% | -0.04 | — | — | 2.19 | — |
| — | 5.80 | 8.55 | 7.17 | +0.94 | 61.5% | 10 | 61.5% | -0.06 | 0.28 | 0.03 | 0.53 | — |
| — | 4.95 | 7.60 | 6.28 | +0.91 | 60.3% | 11 | 60.3% | -0.09 | 0.39 | 0.02 | 0.76 | — |
| — | 4.20 | 6.85 | 5.53 | +0.87 | 60.3% | 12 | 60.3% | -0.13 | 0.49 | 0.34 | 0.65 | — |
| — | 3.55 | 6.20 | 4.88 | +0.82 | 61.1% | 13 | 61.1% | -0.18 | 0.85 | 0.54 | 1.17 | — |
| — | 2.99 | 5.80 | 4.39 | +0.76 | 62.7% | 14 | 62.7% | -0.24 | 1.08 | 0.93 | 1.23 | — |
| — | 2.50 | 5.10 | 3.80 | +0.71 | 65.6% | 15 | 65.6% | -0.30 | 1.86 | 1.75 | 1.98 | — |
| — | 2.11 | 4.75 | 3.43 | +0.66 | 67.7% | 16 | 67.7% | -0.35 | 1.98 | 1.10 | 2.86 | — |
| — | 2.76 | 3.65 | 3.21 | +0.61 | 69.8% | 17 | 69.8% | -0.40 | 2.95 | 2.80 | 3.10 | — |
| — | 2.55 | 4.00 | 3.27 | +0.56 | 72.0% | 18 | 72.0% | -0.44 | 3.68 | 2.31 | 5.05 | — |
| — | 2.00 | 4.80 | 3.40 | +0.52 | 74.0% | 19 | 74.0% | -0.48 | 4.47 | 2.39 | 6.55 | — |
| — | 1.17 | 2.50 | 1.83 | +0.49 | 75.9% | 20 | 75.9% | -0.52 | 5.38 | 5.00 | 5.75 | — |
| — | 0.45 | 4.00 | 2.23 | +0.45 | 77.6% | 21 | 77.6% | -0.56 | 6.95 | 5.80 | 8.10 | — |
| — | 0.26 | 3.90 | 2.08 | +0.42 | 79.2% | 22 | 79.2% | -0.59 | 6.03 | 4.55 | 7.50 | — |
| — | 0.97 | 2.17 | 1.57 | +0.40 | 80.7% | 23 | 80.7% | -0.62 | 7.55 | 5.35 | 9.75 | — |
| — | 1.02 | 2.79 | 1.91 | +0.37 | 82.0% | 24 | 82.0% | -0.64 | 8.35 | 7.30 | 9.40 | — |
| — | 0.65 | 2.00 | 1.32 | +0.35 | 83.2% | 25 | 83.2% | -0.67 | 9.57 | 9.00 | 10.15 | — |
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.