Spot 17.29
· 234 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 02:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 5.85 | 8.50 | 7.17 | +0.99 | 94.6% | 10 | 94.6% | -0.01 | — | — | 1.15 | — |
| — | 4.65 | 7.70 | 6.17 | +0.98 | 82.1% | 11 | 82.1% | -0.02 | — | — | 1.15 | — |
| — | 3.80 | 6.50 | 5.15 | +0.96 | 74.9% | 12 | 74.9% | -0.04 | — | — | 1.15 | — |
| — | 3.65 | 4.95 | 4.30 | +0.93 | 71.9% | 13 | 71.9% | -0.07 | — | — | 0.44 | — |
| — | 3.30 | 4.50 | 3.90 | +0.90 | 71.6% | 13.5 | 71.6% | -0.10 | — | — | 1.15 | — |
| — | 3.20 | 3.75 | 3.48 | +0.87 | 71.9% | 14 | 71.9% | -0.13 | 0.18 | 0.05 | 0.32 | 3 |
| 0 | 2.45 | 3.65 | 3.05 | +0.83 | 72.7% | 14.5 | 72.7% | -0.17 | 0.32 | 0.02 | 0.62 | 5 |
| 1 | 2.24 | 3.10 | 2.67 | +0.78 | 74.0% | 15 | 74.0% | -0.22 | 0.43 | 0.34 | 0.53 | 23 |
| 161 | 2.15 | 2.71 | 2.43 | +0.73 | 75.6% | 15.5 | 75.6% | -0.27 | 0.67 | 0.36 | 0.97 | 129 |
| 77 | 1.72 | 2.29 | 2.00 | +0.67 | 77.5% | 16 | 77.5% | -0.33 | 0.88 | 0.62 | 1.13 | — |
| — | 1.69 | 2.02 | 1.85 | +0.62 | 79.6% | 16.5 | 79.6% | -0.38 | 1.12 | 0.95 | 1.30 | — |
| — | 1.51 | 2.00 | 1.75 | +0.57 | 81.8% | 17 | 81.8% | -0.43 | 1.48 | 1.20 | 1.75 | — |
| — | 1.42 | 1.57 | 1.50 | +0.52 | 84.2% | 17.5 | 84.2% | -0.48 | 1.72 | 1.56 | 1.87 | — |
| — | 1.15 | 1.52 | 1.33 | +0.48 | 86.6% | 18 | 86.6% | -0.52 | 2.06 | 1.84 | 2.29 | — |
| — | 1.03 | 1.38 | 1.21 | +0.44 | 89.0% | 18.5 | 89.0% | -0.56 | 2.46 | 2.19 | 2.73 | — |
| — | 0.81 | 1.37 | 1.09 | +0.40 | 91.5% | 19 | 91.5% | -0.60 | 2.76 | 2.52 | 3.00 | — |
| — | 0.71 | 1.26 | 0.98 | +0.37 | 93.9% | 19.5 | 93.9% | -0.63 | 3.38 | 3.00 | 3.75 | — |
| — | 0.80 | 1.14 | 0.97 | +0.34 | 96.3% | 20 | 96.3% | -0.66 | 3.70 | 3.25 | 4.15 | — |
| — | 0.62 | 0.97 | 0.80 | +0.32 | 98.6% | 20.5 | 98.6% | -0.69 | 3.98 | 3.55 | 4.40 | — |
| — | 0.57 | 0.98 | 0.78 | +0.29 | 100.9% | 21 | 100.9% | -0.71 | 4.50 | 4.15 | 4.85 | — |
| — | 0.43 | 0.85 | 0.64 | +0.27 | 103.1% | 21.5 | 103.1% | -0.73 | 4.95 | 4.60 | 5.30 | — |
| — | 0.53 | 0.80 | 0.67 | +0.25 | 105.2% | 22 | 105.2% | -0.75 | 5.28 | 4.80 | 5.75 | — |
| — | 0.44 | 0.75 | 0.59 | +0.24 | 107.2% | 22.5 | 107.2% | -0.77 | 5.80 | 5.35 | 6.25 | — |
| — | 0.49 | 0.67 | 0.58 | +0.22 | 109.2% | 23 | 109.2% | -0.78 | 6.35 | 5.65 | 7.05 | — |
| — | 0.34 | 0.68 | 0.51 | +0.21 | 111.0% | 23.5 | 111.0% | -0.80 | 6.78 | 6.40 | 7.15 | — |
| — | 0.26 | 0.57 | 0.41 | +0.19 | 112.8% | 24 | 112.8% | -0.81 | 7.22 | 6.70 | 7.75 | — |
| — | 0.23 | 0.80 | 0.52 | +0.18 | 114.6% | 24.5 | 114.6% | -0.82 | 7.65 | 7.35 | 7.95 | — |
| — | 0.16 | 0.58 | 0.37 | +0.17 | 116.3% | 25 | 116.3% | -0.83 | 8.25 | 7.35 | 9.15 | — |
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.