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 | |
| — | 3.90 | 5.10 | 4.50 | +1.00 | 77.7% | 13 | 77.7% | -0.00 | — | — | 0.18 | — |
| — | 3.40 | 4.60 | 4.00 | +1.00 | 62.8% | 13.5 | 62.8% | -0.00 | — | — | 0.26 | — |
| — | 2.90 | 4.10 | 3.50 | +1.00 | 51.6% | 14 | 51.6% | -0.00 | — | — | 0.26 | — |
| — | 2.40 | 3.60 | 3.00 | +1.00 | 43.4% | 14.5 | 43.4% | -0.00 | — | — | 0.23 | — |
| — | 2.20 | 2.68 | 2.44 | +1.00 | 37.7% | 15 | 37.7% | -0.00 | — | — | 0.23 | — |
| — | 1.75 | 2.16 | 1.96 | +0.99 | 33.8% | 15.5 | 33.8% | -0.01 | — | — | 0.01 | — |
| — | 1.25 | 1.47 | 1.36 | +0.96 | 31.5% | 16 | 31.5% | -0.04 | 0.01 | 0.01 | 0.02 | — |
| — | 0.64 | 0.94 | 0.79 | +0.87 | 30.8% | 16.5 | 30.8% | -0.13 | 0.04 | 0.02 | 0.05 | — |
| — | 0.43 | 0.53 | 0.48 | +0.67 | 32.8% | 17 | 32.8% | -0.33 | 0.17 | 0.11 | 0.24 | — |
| — | 0.26 | 0.27 | 0.27 | +0.43 | 37.0% | 17.5 | 37.0% | -0.57 | 0.44 | 0.41 | 0.47 | — |
| — | 0.15 | 0.17 | 0.16 | +0.26 | 42.4% | 18 | 42.4% | -0.74 | 0.82 | 0.72 | 0.93 | — |
| — | 0.09 | 0.12 | 0.10 | +0.17 | 48.2% | 18.5 | 48.2% | -0.84 | 1.24 | 1.07 | 1.40 | — |
| — | 0.07 | 0.09 | 0.08 | +0.12 | 54.3% | 19 | 54.3% | -0.89 | 1.76 | 1.67 | 1.85 | — |
| — | 0.05 | 0.13 | 0.09 | +0.09 | 60.6% | 19.5 | 60.6% | -0.91 | 2.27 | 2.17 | 2.38 | — |
| — | 0.02 | 0.08 | 0.05 | +0.07 | 67.1% | 20 | 67.1% | -0.93 | 2.73 | 2.67 | 2.80 | — |
| — | 0.02 | 0.10 | 0.06 | +0.06 | 73.6% | 20.5 | 73.6% | -0.94 | 3.06 | 2.73 | 3.40 | — |
| — | — | 0.07 | — | +0.05 | 80.0% | 21 | 80.0% | -0.95 | 3.70 | 3.55 | 3.85 | — |
| — | — | 0.13 | — | +0.04 | 86.3% | 21.5 | 86.3% | -0.96 | 4.05 | 3.45 | 4.65 | — |
| — | 0.01 | 0.10 | 0.06 | +0.04 | 92.5% | 22 | 92.5% | -0.96 | 4.70 | 4.60 | 4.80 | — |
| — | — | 0.09 | — | +0.03 | 98.6% | 22.5 | 98.6% | -0.97 | 4.92 | 4.55 | 5.30 | — |
| — | 0.02 | 0.06 | 0.04 | +0.03 | 104.5% | 23 | 104.5% | -0.97 | 5.38 | 4.95 | 5.80 | — |
| — | — | 0.11 | — | +0.03 | 110.3% | 23.5 | 110.3% | -0.97 | 6.17 | 6.05 | 6.30 | — |
| — | — | 0.25 | — | +0.03 | 115.8% | 24 | 115.8% | -0.98 | 6.55 | 5.80 | 7.30 | — |
| — | 0.02 | 0.27 | 0.14 | +0.03 | 121.0% | 24.5 | 121.0% | -0.98 | 7.05 | 6.30 | 7.80 | — |
| — | — | 0.24 | — | +0.02 | 125.8% | 25 | 125.8% | -0.98 | 7.40 | 6.90 | 7.90 | — |
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.