Spot 17.30
· 212 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 00:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 2.80 | 6.45 | 4.62 | +0.98 | 52.3% | 13 | 52.3% | -0.02 | — | — | 0.13 | — |
| — | 2.43 | 5.55 | 3.99 | +0.97 | 51.3% | 13.5 | 51.3% | -0.03 | — | — | 0.75 | — |
| — | 3.10 | 4.05 | 3.58 | +0.95 | 50.2% | 14 | 50.2% | -0.05 | — | — | 0.27 | — |
| — | 2.60 | 3.55 | 3.08 | +0.92 | 49.4% | 14.5 | 49.4% | -0.08 | — | — | 0.81 | — |
| — | 2.15 | 2.93 | 2.54 | +0.88 | 49.0% | 15 | 49.0% | -0.12 | 0.12 | 0.01 | 0.24 | — |
| — | 1.80 | 2.49 | 2.15 | +0.82 | 49.1% | 15.5 | 49.1% | -0.18 | 0.16 | 0.03 | 0.29 | — |
| — | 1.45 | 1.84 | 1.65 | +0.75 | 49.7% | 16 | 49.7% | -0.25 | 0.32 | 0.20 | 0.43 | — |
| — | 1.19 | 1.78 | 1.49 | +0.67 | 50.8% | 16.5 | 50.8% | -0.33 | 0.56 | 0.35 | 0.77 | — |
| — | 1.06 | 1.38 | 1.22 | +0.59 | 52.4% | 17 | 52.4% | -0.42 | 0.74 | 0.65 | 0.83 | — |
| — | 0.80 | 1.29 | 1.04 | +0.51 | 54.4% | 17.5 | 54.4% | -0.49 | 1.07 | 0.99 | 1.15 | — |
| — | 0.64 | 0.90 | 0.77 | +0.44 | 56.6% | 18 | 56.6% | -0.56 | 1.45 | 1.34 | 1.55 | — |
| — | 0.56 | 0.79 | 0.68 | +0.38 | 59.2% | 18.5 | 59.2% | -0.62 | 1.86 | 1.57 | 2.16 | — |
| — | 0.45 | 0.63 | 0.54 | +0.33 | 61.9% | 19 | 61.9% | -0.67 | 2.19 | 2.04 | 2.35 | — |
| — | 0.23 | 0.66 | 0.45 | +0.29 | 64.8% | 19.5 | 64.8% | -0.72 | 2.44 | 1.95 | 2.93 | — |
| — | 0.36 | 0.45 | 0.41 | +0.25 | 67.7% | 20 | 67.7% | -0.75 | 3.10 | 2.96 | 3.25 | — |
| — | 0.07 | 0.55 | 0.31 | +0.23 | 70.6% | 20.5 | 70.6% | -0.78 | 3.45 | 3.20 | 3.70 | — |
| — | 0.05 | 0.49 | 0.27 | +0.20 | 73.5% | 21 | 73.5% | -0.80 | 4.03 | 3.80 | 4.25 | — |
| — | 0.23 | 0.46 | 0.34 | +0.18 | 76.4% | 21.5 | 76.4% | -0.82 | 4.33 | 3.90 | 4.75 | — |
| — | 0.21 | 0.52 | 0.36 | +0.17 | 79.1% | 22 | 79.1% | -0.84 | 4.90 | 4.60 | 5.20 | — |
| — | 0.16 | 0.46 | 0.31 | +0.15 | 81.7% | 22.5 | 81.7% | -0.86 | 5.25 | 4.80 | 5.70 | — |
| — | 0.16 | 0.43 | 0.29 | +0.14 | 84.2% | 23 | 84.2% | -0.87 | 5.58 | 5.00 | 6.15 | — |
| — | 0.12 | 0.59 | 0.35 | +0.13 | 86.5% | 23.5 | 86.5% | -0.88 | 6.35 | 6.05 | 6.65 | — |
| — | 0.14 | 0.38 | 0.26 | +0.12 | 88.7% | 24 | 88.7% | -0.89 | 6.75 | 6.50 | 7.00 | — |
| — | 0.13 | 0.45 | 0.29 | +0.10 | 92.5% | 25 | 92.5% | -0.91 | 7.80 | 7.50 | 8.10 | — |
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.