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 | |
| — | 6.55 | 8.25 | 7.40 | — | — | 10 | 101.5% | -0.02 | — | — | 0.28 | — |
| — | 4.95 | 7.75 | 6.35 | — | — | 11 | 90.3% | -0.02 | — | — | 2.13 | — |
| — | 5.00 | 6.05 | 5.53 | +0.96 | 83.3% | 12 | — | — | — | — | 0.38 | — |
| — | 3.90 | 5.00 | 4.45 | +0.93 | 79.9% | 13 | 79.9% | -0.07 | — | — | 0.53 | — |
| — | 3.60 | 4.55 | 4.08 | +0.90 | 79.2% | 13.5 | — | — | — | — | 0.56 | — |
| — | 3.40 | 4.00 | 3.70 | — | — | 14 | — | — | — | — | 0.49 | — |
| — | 2.75 | 3.70 | 3.23 | — | — | 14.5 | — | — | 0.28 | 0.12 | 0.43 | — |
| — | 2.21 | 3.35 | 2.78 | — | — | 15 | — | — | 0.51 | 0.26 | 0.76 | — |
| — | 2.21 | 3.60 | 2.90 | — | — | 15.5 | — | — | 0.56 | 0.33 | 0.79 | — |
| — | 1.73 | 2.65 | 2.19 | — | — | 16 | — | — | 0.78 | 0.60 | 0.96 | — |
| — | 1.65 | 2.23 | 1.94 | — | — | 16.5 | — | — | 1.02 | 0.75 | 1.29 | — |
| — | 1.70 | 1.96 | 1.83 | — | — | 17 | — | — | 1.25 | 0.92 | 1.59 | — |
| — | 1.50 | 1.75 | 1.62 | — | — | 17.5 | — | — | 1.65 | 1.46 | 1.84 | — |
| — | 1.20 | 1.65 | 1.43 | — | — | 18 | 89.4% | -0.49 | 2.00 | 1.70 | 2.30 | — |
| — | 1.01 | 1.50 | 1.25 | +0.47 | 91.4% | 18.5 | 91.4% | -0.53 | 2.31 | 2.07 | 2.55 | — |
| 80 | 1.00 | 1.43 | 1.22 | +0.43 | 93.4% | 19 | 93.4% | -0.57 | 2.65 | 2.24 | 3.05 | — |
| — | 0.89 | 1.34 | 1.11 | +0.40 | 95.3% | 19.5 | 95.3% | -0.61 | 3.12 | 2.79 | 3.45 | — |
| — | 0.74 | 1.12 | 0.93 | +0.37 | 97.3% | 20 | 97.3% | -0.64 | 3.60 | 3.05 | 4.15 | — |
| — | 0.74 | 1.21 | 0.97 | +0.34 | 99.3% | 20.5 | 99.3% | -0.67 | 4.03 | 3.60 | 4.45 | — |
| — | 0.42 | 1.06 | 0.74 | +0.31 | 101.2% | 21 | 101.2% | -0.69 | 4.33 | 3.90 | 4.75 | — |
| — | 0.51 | 1.00 | 0.76 | +0.29 | 103.1% | 21.5 | 103.1% | -0.71 | 4.88 | 4.30 | 5.45 | — |
| — | 0.49 | 0.95 | 0.72 | +0.27 | 105.0% | 22 | 105.0% | -0.74 | 5.30 | 4.85 | 5.75 | — |
| — | 0.49 | 0.89 | 0.69 | +0.25 | 106.8% | 22.5 | 106.8% | -0.76 | 5.62 | 5.20 | 6.05 | — |
| — | 0.38 | 0.88 | 0.63 | +0.23 | 108.6% | 23 | 108.6% | -0.77 | 6.28 | 5.85 | 6.70 | — |
| — | 0.01 | 1.77 | 0.89 | +0.22 | 110.3% | 23.5 | 110.3% | -0.79 | 6.67 | 6.20 | 7.15 | — |
| — | 0.24 | 0.91 | 0.57 | +0.20 | 112.0% | 24 | 112.0% | -0.80 | 7.03 | 6.60 | 7.45 | — |
| — | 0.24 | 0.76 | 0.50 | +0.19 | 113.6% | 24.5 | 113.6% | -0.82 | 7.45 | 7.00 | 7.90 | — |
| — | 0.30 | 0.71 | 0.51 | +0.18 | 115.2% | 25 | 115.2% | -0.83 | 8.00 | 7.55 | 8.45 | — |
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.