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 | |
| — | 5.90 | 10.50 | 8.20 | +0.96 | 67.5% | 9 | 67.5% | -0.04 | — | — | 4.85 | — |
| — | 4.90 | 9.50 | 7.20 | +0.94 | 64.6% | 10 | 64.6% | -0.06 | 0.27 | 0.03 | 0.51 | — |
| — | 4.05 | 8.75 | 6.40 | +0.91 | 63.1% | 11 | 63.1% | -0.09 | 0.29 | 0.11 | 0.47 | — |
| — | 3.25 | 7.75 | 5.50 | +0.87 | 62.7% | 12 | 62.7% | -0.13 | 0.43 | 0.13 | 0.74 | — |
| — | 2.95 | 7.45 | 5.20 | +0.82 | 63.2% | 13 | 63.2% | -0.18 | 0.71 | 0.38 | 1.04 | — |
| — | 2.18 | 6.85 | 4.51 | +0.77 | 64.3% | 14 | 64.3% | -0.23 | 1.21 | 0.36 | 2.06 | — |
| — | 1.85 | 6.05 | 3.95 | +0.71 | 65.9% | 15 | 65.9% | -0.29 | 1.69 | 1.53 | 1.84 | — |
| — | 1.02 | 4.05 | 2.54 | +0.66 | 67.7% | 16 | 67.7% | -0.34 | 2.17 | 0.80 | 3.55 | — |
| — | 2.54 | 4.05 | 3.29 | +0.61 | 69.7% | 17 | 69.7% | -0.40 | 2.88 | 2.67 | 3.10 | — |
| — | 2.59 | 3.10 | 2.85 | +0.56 | 71.7% | 18 | 71.7% | -0.44 | 4.37 | 2.93 | 5.80 | — |
| — | 1.85 | 3.75 | 2.80 | +0.52 | 73.8% | 19 | 73.8% | -0.48 | 4.25 | 2.00 | 6.50 | — |
| — | 1.75 | 3.40 | 2.58 | +0.49 | 75.8% | 20 | 75.8% | -0.52 | 4.88 | 4.00 | 5.75 | — |
| — | 0.56 | 3.05 | 1.80 | +0.45 | 77.7% | 21 | 77.7% | -0.56 | 5.75 | 3.50 | 8.00 | — |
| — | — | 3.50 | — | +0.42 | 79.5% | 22 | 79.5% | -0.59 | 5.88 | 4.50 | 7.25 | — |
| — | 1.50 | 2.22 | 1.86 | +0.40 | 81.2% | 23 | 81.2% | -0.62 | 7.40 | 5.10 | 9.70 | — |
| — | 0.65 | 2.26 | 1.46 | +0.37 | 82.7% | 24 | 82.7% | -0.64 | 8.28 | 6.00 | 10.55 | — |
| — | 1.27 | 1.80 | 1.53 | +0.35 | 84.1% | 25 | 84.1% | -0.66 | 9.55 | 8.90 | 10.20 | — |
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.