Spot 17.45
· 236 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 03:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.20 | 8.25 | 7.72 | +1.00 | 127.2% | 10 | 127.2% | +0.00 | — | — | 0.01 | — |
| — | 6.15 | 7.00 | 6.58 | +1.00 | 96.3% | 11 | 96.3% | +0.00 | — | — | 2.12 | — |
| — | 5.25 | 6.10 | 5.67 | +1.00 | 74.8% | 12 | 74.8% | +0.00 | — | — | 0.01 | — |
| — | 4.20 | 5.05 | 4.62 | +1.00 | 62.6% | 13 | 62.6% | +0.00 | — | — | 0.71 | — |
| — | 3.20 | 4.20 | 3.70 | +1.00 | 59.2% | 14 | 59.2% | +0.00 | — | — | 0.01 | — |
| — | 2.68 | 3.55 | 3.12 | +1.00 | 60.2% | 14.5 | 60.2% | +0.00 | — | — | 0.21 | — |
| — | 2.08 | 2.90 | 2.49 | +1.00 | 62.4% | 15 | 62.4% | -0.00 | — | — | 0.01 | — |
| — | 1.47 | 2.64 | 2.06 | +1.00 | 65.1% | 15.5 | 65.1% | -0.00 | — | — | 0.01 | — |
| — | 1.07 | 1.78 | 1.43 | +1.00 | 66.5% | 16 | — | — | — | — | 0.01 | — |
| — | 0.83 | 1.20 | 1.01 | — | — | 16.5 | — | — | — | — | 0.02 | — |
| — | 0.44 | 0.63 | 0.54 | — | — | 17 | — | — | 0.08 | 0.07 | 0.09 | — |
| — | 0.20 | 0.27 | 0.23 | +0.50 | 71.9% | 17.5 | — | — | 0.28 | 0.28 | 0.29 | — |
| — | 0.08 | 0.12 | 0.10 | — | — | 18 | 78.5% | -0.75 | 0.65 | 0.52 | 0.77 | — |
| — | 0.04 | 0.06 | 0.05 | +0.13 | 93.3% | 18.5 | — | — | 1.41 | 0.98 | 1.84 | — |
| — | 0.03 | 0.05 | 0.04 | +0.08 | 111.8% | 19 | — | — | 1.81 | 1.48 | 2.15 | — |
| — | 0.02 | 0.04 | 0.03 | — | — | 19.5 | — | — | 2.04 | 1.52 | 2.55 | — |
| — | 0.01 | 0.03 | 0.02 | — | — | 20 | — | — | 2.49 | 2.27 | 2.71 | — |
| — | — | 0.03 | — | — | — | 20.5 | — | — | 3.06 | 2.72 | 3.40 | — |
| — | — | 0.13 | — | — | — | 21 | — | — | 3.45 | 3.10 | 3.80 | — |
| — | — | 0.02 | — | — | — | 21.5 | — | — | 4.05 | 3.65 | 4.45 | — |
| — | — | 0.01 | — | — | — | 22 | — | — | 4.90 | 4.40 | 5.40 | — |
| — | — | 0.42 | — | — | — | 22.5 | — | — | 4.90 | 4.50 | 5.30 | — |
| — | — | 0.01 | — | — | — | 23 | — | — | 6.03 | 5.30 | 6.75 | — |
| — | — | 0.27 | — | — | — | 23.5 | — | — | 5.95 | 5.55 | 6.35 | — |
| — | — | 0.06 | — | +0.00 | 214.3% | 24 | 214.3% | -1.00 | 6.42 | 6.05 | 6.80 | — |
| — | — | 0.05 | — | +0.00 | 223.1% | 24.5 | 223.1% | -1.00 | 6.67 | 5.75 | 7.60 | — |
| — | — | 0.10 | — | +0.00 | 231.7% | 25 | 231.7% | -1.00 | 7.50 | 7.25 | 7.75 | — |
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.