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 | |
| — | 6.60 | 8.10 | 7.35 | +1.00 | 95.0% | 10 | 95.0% | -0.00 | — | — | 0.01 | — |
| — | 5.60 | 7.10 | 6.35 | +1.00 | 80.4% | 11 | 80.4% | -0.00 | — | — | 2.13 | — |
| — | 4.75 | 6.15 | 5.45 | +1.00 | 69.5% | 12 | 69.5% | -0.00 | — | — | 2.13 | — |
| — | 3.75 | 5.15 | 4.45 | +1.00 | 62.0% | 13 | 62.0% | -0.00 | — | — | 0.26 | — |
| — | 2.72 | 3.75 | 3.23 | +1.00 | 56.7% | 14 | 56.7% | -0.00 | — | — | 0.22 | — |
| — | 1.60 | 3.45 | 2.52 | +0.99 | 54.6% | 14.5 | 54.6% | -0.01 | — | — | 0.21 | — |
| — | 2.12 | 2.76 | 2.44 | +0.98 | 53.0% | 15 | 53.0% | -0.02 | — | — | 0.15 | — |
| — | 1.78 | 2.37 | 2.08 | +0.95 | 52.4% | 15.5 | 52.4% | -0.05 | — | — | 0.04 | — |
| — | 1.33 | 1.79 | 1.56 | +0.88 | 53.0% | 16 | 53.0% | -0.12 | 0.07 | 0.05 | 0.08 | — |
| — | 1.02 | 1.40 | 1.21 | +0.78 | 54.9% | 16.5 | 54.9% | -0.22 | 0.20 | 0.16 | 0.23 | — |
| — | 0.83 | 0.91 | 0.87 | +0.65 | 57.9% | 17 | 57.9% | -0.35 | 0.39 | 0.35 | 0.42 | — |
| — | 0.50 | 0.66 | 0.58 | +0.52 | 61.7% | 17.5 | 61.7% | -0.48 | 0.61 | 0.51 | 0.71 | — |
| — | 0.40 | 0.52 | 0.46 | +0.40 | 65.9% | 18 | 65.9% | -0.60 | 1.02 | 0.89 | 1.15 | — |
| — | 0.22 | 0.45 | 0.34 | +0.31 | 70.3% | 18.5 | 70.3% | -0.69 | 1.35 | 1.01 | 1.70 | — |
| — | 0.20 | 0.29 | 0.24 | +0.25 | 74.8% | 19 | 74.8% | -0.76 | 1.77 | 1.54 | 2.00 | — |
| — | 0.13 | 0.28 | 0.20 | +0.20 | 79.3% | 19.5 | 79.3% | -0.81 | 2.25 | 1.88 | 2.61 | — |
| — | 0.15 | 0.20 | 0.17 | +0.16 | 83.9% | 20 | 83.9% | -0.84 | 2.67 | 2.45 | 2.90 | — |
| — | 0.10 | 0.36 | 0.23 | +0.13 | 88.6% | 20.5 | 88.6% | -0.87 | 3.11 | 2.57 | 3.65 | — |
| — | 0.10 | 0.36 | 0.23 | +0.11 | 93.3% | 21 | 93.3% | -0.89 | 3.48 | 3.05 | 3.90 | — |
| — | 0.01 | 0.20 | 0.10 | +0.09 | 98.0% | 21.5 | 98.0% | -0.91 | 4.12 | 3.75 | 4.50 | — |
| — | — | 0.18 | — | +0.08 | 102.8% | 22 | 102.8% | -0.92 | 4.70 | 4.25 | 5.15 | — |
| — | — | 0.23 | — | +0.07 | 107.5% | 22.5 | 107.5% | -0.93 | 5.08 | 4.80 | 5.35 | — |
| — | 0.04 | 0.24 | 0.14 | +0.06 | 112.3% | 23 | 112.3% | -0.94 | 5.62 | 5.40 | 5.85 | — |
| — | — | 0.13 | — | +0.06 | 117.1% | 23.5 | 117.1% | -0.95 | 6.17 | 5.90 | 6.45 | — |
| — | 0.05 | 0.09 | 0.07 | — | — | 24 | 121.9% | -0.95 | 6.62 | 6.40 | 6.85 | — |
| — | 0.02 | 0.12 | 0.07 | +0.05 | 126.8% | 24.5 | 126.8% | -0.96 | 7.28 | 6.60 | 7.95 | — |
| — | 0.03 | 0.08 | 0.06 | — | — | 25 | 131.6% | -0.96 | 7.58 | 7.35 | 7.80 | — |
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.