Spot 17.08
· 224 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 01:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.90 | 9.05 | 8.47 | +1.00 | 80.5% | 9 | 80.5% | +0.00 | — | — | 2.13 | — |
| — | 6.50 | 8.25 | 7.38 | +1.00 | 75.3% | 10 | 75.3% | +0.00 | — | — | 0.25 | — |
| — | 5.90 | 6.95 | 6.42 | +1.00 | 66.6% | 11 | 66.6% | +0.00 | — | — | 0.15 | — |
| — | 4.90 | 6.05 | 5.47 | +1.00 | 59.8% | 12 | 59.8% | +0.00 | — | — | 0.09 | — |
| — | 3.50 | 5.20 | 4.35 | +1.00 | 56.3% | 13 | 56.3% | +0.00 | — | — | 0.02 | — |
| — | 3.40 | 4.55 | 3.98 | +1.00 | 55.5% | 13.5 | 55.5% | +0.00 | — | — | 0.09 | — |
| — | 2.84 | 3.30 | 3.07 | — | — | 14 | 55.3% | +0.00 | — | — | 0.01 | — |
| — | 2.33 | 3.35 | 2.84 | +1.00 | 55.7% | 14.5 | — | — | — | — | 0.01 | — |
| — | 1.93 | 2.43 | 2.18 | — | — | 15 | 56.4% | -0.00 | — | — | 0.02 | — |
| — | 1.38 | 1.77 | 1.57 | — | — | 15.5 | 57.2% | -0.00 | — | — | 0.01 | — |
| — | 0.91 | 1.40 | 1.16 | +0.99 | 56.0% | 16 | 56.0% | -0.01 | — | — | 0.01 | — |
| — | 0.45 | 0.84 | 0.65 | — | — | 16.5 | 50.6% | -0.08 | 0.01 | 0.01 | 0.02 | — |
| — | 0.17 | 0.22 | 0.20 | — | — | 17 | 47.8% | -0.42 | 0.12 | 0.11 | 0.12 | — |
| — | 0.05 | 0.10 | 0.07 | — | — | 17.5 | — | — | 0.51 | 0.41 | 0.60 | — |
| — | 0.01 | 0.04 | 0.03 | — | — | 18 | 75.8% | -0.90 | 0.97 | 0.84 | 1.10 | — |
| — | 0.01 | 0.06 | 0.04 | — | — | 18.5 | 94.8% | -0.94 | 1.40 | 1.20 | 1.59 | — |
| — | 0.01 | 0.05 | 0.03 | +0.03 | 105.1% | 19 | 105.1% | -0.97 | 1.98 | 1.86 | 2.09 | — |
| — | — | 0.04 | — | — | — | 19.5 | — | — | 2.44 | 2.28 | 2.59 | — |
| — | — | 0.01 | — | — | — | 20 | — | — | 2.91 | 2.72 | 3.10 | — |
| — | — | 0.09 | — | — | — | 20.5 | — | — | 3.56 | 2.86 | 4.25 | — |
| — | — | 0.01 | — | — | — | 21 | 224.0% | -1.00 | 3.95 | 3.75 | 4.15 | — |
| — | — | 0.01 | — | — | — | 21.5 | 86.1% | -1.00 | 4.35 | 4.10 | 4.60 | — |
| — | — | 0.01 | — | +0.00 | 88.7% | 22 | 88.7% | -1.00 | 5.15 | 4.60 | 5.70 | — |
| — | — | 0.11 | — | +0.00 | 91.5% | 22.5 | — | — | 5.33 | 5.10 | 5.55 | — |
| — | — | 0.40 | — | +0.00 | 94.3% | 23 | 94.3% | -1.00 | 5.83 | 5.60 | 6.05 | — |
| — | — | 0.28 | — | +0.00 | 97.0% | 23.5 | 97.0% | -1.00 | 6.62 | 6.10 | 7.15 | — |
| — | — | 0.01 | — | +0.00 | 99.6% | 24 | 99.6% | -1.00 | 6.92 | 6.75 | 7.10 | — |
| — | — | 0.01 | — | +0.00 | 104.9% | 25 | 104.9% | -1.00 | 7.83 | 7.60 | 8.05 | — |
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.