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 | |
| — | 2.24 | 6.85 | 4.54 | — | — | 12.5 | — | — | — | — | 4.85 | — |
| — | 1.99 | 6.50 | 4.25 | +0.99 | 44.9% | 13 | — | — | — | — | 0.07 | — |
| — | 1.59 | 5.65 | 3.62 | +0.98 | 43.5% | 13.5 | 43.5% | -0.02 | — | — | 0.41 | — |
| — | 2.70 | 3.60 | 3.15 | — | — | 14 | 43.7% | -0.04 | — | — | 0.19 | — |
| — | 2.36 | 3.95 | 3.15 | +0.92 | 45.0% | 14.5 | — | — | 0.09 | 0.03 | 0.15 | — |
| — | 1.86 | 3.00 | 2.43 | +0.86 | 47.0% | 15 | 47.0% | -0.14 | 0.17 | 0.08 | 0.26 | — |
| — | 1.36 | 2.28 | 1.82 | — | — | 15.5 | — | — | 0.36 | 0.01 | 0.71 | — |
| — | 1.39 | 1.76 | 1.57 | — | — | 16 | — | — | 0.48 | 0.36 | 0.60 | — |
| — | 0.86 | 1.62 | 1.24 | — | — | 16.5 | — | — | 0.66 | 0.51 | 0.81 | — |
| — | 1.01 | 1.26 | 1.14 | — | — | 17 | — | — | 0.99 | 0.91 | 1.08 | — |
| — | 0.85 | 1.22 | 1.03 | — | — | 17.5 | — | — | 1.39 | 1.09 | 1.68 | — |
| — | 0.70 | 0.92 | 0.81 | — | — | 18 | 63.0% | -0.58 | 1.64 | 1.40 | 1.87 | — |
| — | 0.64 | 0.77 | 0.70 | — | — | 18.5 | 65.6% | -0.63 | 2.02 | 1.66 | 2.38 | — |
| — | 0.40 | 0.76 | 0.58 | — | — | 19 | 68.1% | -0.67 | 2.46 | 2.23 | 2.69 | — |
| — | 0.33 | 0.72 | 0.53 | +0.29 | 70.5% | 19.5 | 70.5% | -0.71 | 2.89 | 2.68 | 3.10 | 0 |
| 1,293 | 0.41 | 0.55 | 0.48 | +0.26 | 72.9% | 20 | 72.9% | -0.75 | 3.30 | 3.00 | 3.60 | — |
| — | 0.19 | 0.59 | 0.39 | +0.23 | 75.2% | 20.5 | 75.2% | -0.78 | 3.65 | 3.30 | 4.00 | — |
| — | 0.12 | 0.48 | 0.30 | +0.21 | 77.5% | 21 | 77.5% | -0.80 | 4.11 | 1.87 | 6.35 | — |
| — | 0.06 | 0.46 | 0.26 | +0.19 | 79.8% | 21.5 | 79.8% | -0.82 | 4.56 | 2.32 | 6.80 | — |
| — | 0.04 | 0.43 | 0.23 | +0.17 | 82.0% | 22 | 82.0% | -0.84 | 5.10 | 4.80 | 5.40 | — |
| — | 0.21 | 0.33 | 0.27 | +0.15 | 84.2% | 22.5 | 84.2% | -0.85 | 5.75 | 5.30 | 6.20 | — |
| — | 0.17 | 0.43 | 0.30 | +0.14 | 86.5% | 23 | 86.5% | -0.87 | 6.17 | 5.80 | 6.55 | — |
| — | 0.01 | 0.36 | 0.18 | +0.13 | 88.7% | 23.5 | 88.7% | -0.88 | 6.42 | 5.35 | 7.50 | — |
| — | 0.01 | 0.31 | 0.16 | +0.12 | 90.9% | 24 | 90.9% | -0.89 | 6.65 | 5.85 | 7.45 | — |
| — | 0.09 | 0.27 | 0.18 | +0.10 | 95.4% | 25 | 95.4% | -0.90 | 7.75 | 7.15 | 8.35 | — |
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.