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 | |
| — | 6.55 | 8.05 | 7.30 | +1.00 | 110.9% | 10 | 110.9% | -0.00 | — | — | 0.01 | — |
| — | 5.55 | 7.05 | 6.30 | +1.00 | 87.5% | 11 | 87.5% | -0.00 | — | — | 0.75 | — |
| — | 4.70 | 5.85 | 5.28 | +1.00 | 71.4% | 12 | 71.4% | -0.00 | — | — | 2.13 | — |
| — | 3.70 | 4.85 | 4.28 | +1.00 | 61.4% | 13 | 61.4% | -0.00 | — | — | 1.85 | — |
| — | 2.95 | 3.45 | 3.20 | +0.99 | 55.7% | 14 | 55.7% | -0.01 | — | — | 0.01 | — |
| — | 1.52 | 3.35 | 2.44 | +0.99 | 53.9% | 14.5 | 53.9% | -0.01 | — | — | 0.01 | — |
| — | 2.00 | 2.52 | 2.26 | +0.97 | 52.8% | 15 | 52.8% | -0.03 | — | — | 0.06 | — |
| — | 1.41 | 2.60 | 2.00 | +0.92 | 52.5% | 15.5 | 52.5% | -0.08 | 0.04 | 0.03 | 0.05 | — |
| — | 1.16 | 1.47 | 1.31 | +0.84 | 53.2% | 16 | 53.2% | -0.16 | 0.09 | 0.07 | 0.11 | — |
| — | 0.63 | 1.09 | 0.86 | +0.71 | 55.2% | 16.5 | 55.2% | -0.29 | 0.15 | 0.05 | 0.25 | — |
| — | 0.57 | 0.80 | 0.69 | +0.58 | 58.6% | 17 | 58.6% | -0.42 | 0.44 | 0.37 | 0.51 | — |
| — | 0.48 | 0.65 | 0.56 | +0.45 | 62.9% | 17.5 | 62.9% | -0.55 | 0.80 | 0.74 | 0.85 | — |
| — | 0.35 | 0.47 | 0.41 | +0.35 | 67.7% | 18 | 67.7% | -0.65 | 1.07 | 1.00 | 1.14 | — |
| — | 0.30 | 0.33 | 0.32 | +0.27 | 72.7% | 18.5 | 72.7% | -0.73 | 1.57 | 1.37 | 1.77 | — |
| — | 0.20 | 0.29 | 0.24 | +0.22 | 78.0% | 19 | 78.0% | -0.78 | 1.87 | 1.75 | 1.99 | — |
| — | 0.15 | 0.30 | 0.23 | +0.18 | 83.4% | 19.5 | 83.4% | -0.83 | 2.40 | 2.10 | 2.69 | — |
| — | 0.14 | 0.19 | 0.17 | +0.15 | 88.8% | 20 | 88.8% | -0.86 | 3.04 | 2.77 | 3.30 | — |
| — | 0.03 | 0.29 | 0.16 | +0.12 | 94.0% | 20.5 | 94.0% | -0.88 | 3.38 | 3.10 | 3.65 | — |
| — | 0.10 | 0.18 | 0.14 | +0.10 | 99.1% | 21 | 99.1% | -0.90 | 3.83 | 3.45 | 4.20 | — |
| — | 0.05 | 0.22 | 0.14 | +0.09 | 104.1% | 21.5 | 104.1% | -0.92 | 4.53 | 4.10 | 4.95 | — |
| — | 0.09 | 0.11 | 0.10 | +0.08 | 109.1% | 22 | 109.1% | -0.93 | 4.95 | 4.70 | 5.20 | — |
| — | 0.07 | 0.12 | 0.10 | +0.07 | 113.9% | 22.5 | 113.9% | -0.94 | 5.33 | 4.75 | 5.90 | — |
| — | — | 0.14 | — | +0.06 | 118.8% | 23 | 118.8% | -0.94 | 5.88 | 5.65 | 6.10 | — |
| — | 0.07 | 0.12 | 0.10 | +0.05 | 123.5% | 23.5 | 123.5% | -0.95 | 6.33 | 5.75 | 6.90 | — |
| — | 0.05 | 0.09 | 0.07 | +0.05 | 128.1% | 24 | 128.1% | -0.95 | 6.72 | 6.35 | 7.10 | — |
| — | 0.01 | 0.07 | 0.04 | +0.04 | 132.7% | 24.5 | 132.7% | -0.96 | 7.30 | 6.55 | 8.05 | — |
| — | 0.02 | 0.08 | 0.05 | +0.04 | 137.1% | 25 | 137.1% | -0.96 | 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.