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 | |
| — | 3.10 | 7.50 | 5.30 | +1.00 | 58.8% | 12 | 58.8% | -0.00 | — | — | 1.30 | — |
| — | 1.74 | 4.95 | 3.35 | +1.00 | 50.3% | 13 | 50.3% | -0.00 | — | — | 0.57 | — |
| — | 1.24 | 4.70 | 2.97 | +1.00 | 45.9% | 13.5 | 45.9% | -0.00 | — | — | 4.85 | — |
| — | 0.74 | 4.10 | 2.42 | +1.00 | 41.9% | 14 | 41.9% | -0.00 | — | — | 0.02 | — |
| — | 2.40 | 3.20 | 2.80 | +1.00 | 38.6% | 14.5 | 38.6% | -0.00 | — | — | 0.27 | — |
| — | 1.53 | 2.99 | 2.26 | +0.99 | 35.8% | 15 | 35.8% | -0.01 | — | — | 0.01 | — |
| — | 0.93 | 2.05 | 1.49 | +0.98 | 34.2% | 15.5 | 34.2% | -0.02 | — | — | 0.27 | — |
| — | 0.96 | 1.43 | 1.20 | +0.91 | 34.8% | 16 | 34.8% | -0.09 | 0.04 | 0.03 | 0.04 | — |
| — | 0.60 | 0.80 | 0.70 | +0.75 | 37.8% | 16.5 | 37.8% | -0.25 | 0.14 | 0.08 | 0.20 | — |
| — | 0.40 | 0.67 | 0.54 | +0.55 | 42.6% | 17 | 42.6% | -0.45 | 0.39 | 0.31 | 0.47 | — |
| — | 0.30 | 0.39 | 0.34 | +0.38 | 48.0% | 17.5 | 48.0% | -0.62 | 0.73 | 0.60 | 0.86 | — |
| — | 0.16 | 0.22 | 0.19 | +0.27 | 53.5% | 18 | 53.5% | -0.73 | 1.15 | 1.00 | 1.30 | — |
| — | 0.12 | 0.20 | 0.16 | +0.20 | 59.0% | 18.5 | 59.0% | -0.80 | 1.56 | 1.32 | 1.80 | — |
| — | 0.07 | 0.12 | 0.10 | +0.15 | 64.8% | 19 | 64.8% | -0.85 | 1.95 | 1.72 | 2.18 | — |
| — | 0.06 | 0.13 | 0.10 | +0.12 | 71.0% | 19.5 | 71.0% | -0.89 | 2.37 | 1.73 | 3.00 | — |
| — | 0.06 | 0.10 | 0.08 | +0.10 | 77.4% | 20 | 77.4% | -0.91 | 3.08 | 2.51 | 3.65 | — |
| — | 0.04 | 0.10 | 0.07 | +0.08 | 83.8% | 20.5 | 83.8% | -0.92 | 3.21 | 2.42 | 4.00 | — |
| — | 0.03 | 0.11 | 0.07 | +0.07 | 89.8% | 21 | 89.8% | -0.93 | 3.77 | 2.90 | 4.65 | — |
| — | 0.01 | 0.08 | 0.04 | +0.06 | 95.4% | 21.5 | 95.4% | -0.94 | 4.47 | 3.95 | 5.00 | — |
| — | 0.01 | 0.27 | 0.14 | +0.05 | 100.5% | 22 | 100.5% | -0.95 | 4.70 | 3.90 | 5.50 | — |
| — | — | 0.20 | — | +0.05 | 105.1% | 22.5 | 105.1% | -0.96 | 5.60 | 4.60 | 6.60 | — |
| — | 0.03 | 0.05 | 0.04 | +0.04 | 109.2% | 23 | 109.2% | -0.96 | 5.85 | 5.10 | 6.60 | — |
| — | 0.02 | 0.05 | 0.04 | — | — | 23.5 | 112.7% | -0.97 | 6.10 | 5.60 | 6.60 | — |
| — | 0.03 | 0.04 | 0.04 | +0.03 | 115.6% | 24 | — | — | 6.70 | 5.80 | 7.60 | — |
| — | 0.01 | 0.05 | 0.03 | — | — | 25 | — | — | 7.85 | 7.60 | 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.