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 | |
| — | 3.20 | 5.65 | 4.42 | +0.99 | 64.7% | 13 | 64.7% | -0.01 | — | — | 0.76 | — |
| — | 2.74 | 5.15 | 3.94 | +0.99 | 52.6% | 13.5 | 52.6% | -0.01 | — | — | 0.23 | — |
| — | 2.90 | 4.10 | 3.50 | +0.99 | 44.4% | 14 | 44.4% | -0.01 | — | — | 0.75 | — |
| — | 2.00 | 4.15 | 3.08 | +0.99 | 39.0% | 14.5 | 39.0% | -0.01 | — | — | 0.01 | — |
| — | 2.18 | 2.70 | 2.44 | +0.98 | 35.9% | 15 | 35.9% | -0.02 | — | — | 0.02 | — |
| — | 1.71 | 2.20 | 1.96 | +0.95 | 34.6% | 15.5 | 34.6% | -0.05 | — | — | 0.53 | — |
| — | 1.12 | 1.44 | 1.28 | +0.88 | 35.1% | 16 | 35.1% | -0.12 | 0.04 | 0.01 | 0.07 | — |
| — | 0.92 | 1.10 | 1.01 | +0.76 | 37.1% | 16.5 | 37.1% | -0.24 | 0.18 | 0.10 | 0.26 | — |
| — | 0.57 | 0.74 | 0.66 | +0.61 | 40.1% | 17 | 40.1% | -0.39 | 0.39 | 0.34 | 0.43 | — |
| — | 0.41 | 0.52 | 0.47 | +0.47 | 43.7% | 17.5 | 43.7% | -0.53 | 0.66 | 0.62 | 0.70 | — |
| — | 0.33 | 0.38 | 0.35 | +0.36 | 47.6% | 18 | 47.6% | -0.65 | 1.04 | 0.90 | 1.18 | — |
| — | 0.19 | 0.52 | 0.35 | +0.27 | 51.6% | 18.5 | 51.6% | -0.73 | 1.43 | 1.29 | 1.56 | — |
| — | 0.13 | 0.35 | 0.24 | +0.21 | 55.5% | 19 | 55.5% | -0.79 | 1.91 | 1.77 | 2.04 | — |
| — | 0.12 | 0.24 | 0.18 | +0.17 | 59.5% | 19.5 | 59.5% | -0.83 | 2.36 | 2.24 | 2.48 | — |
| — | 0.10 | 0.21 | 0.15 | +0.14 | 63.4% | 20 | 63.4% | -0.87 | 2.85 | 2.72 | 2.99 | — |
| — | 0.01 | 0.37 | 0.19 | +0.12 | 67.3% | 20.5 | 67.3% | -0.89 | 3.30 | 3.20 | 3.40 | — |
| — | 0.01 | 0.21 | 0.11 | +0.10 | 71.2% | 21 | 71.2% | -0.91 | 4.05 | 3.65 | 4.45 | — |
| — | 0.01 | 0.20 | 0.10 | +0.08 | 75.0% | 21.5 | 75.0% | -0.92 | 4.17 | 4.00 | 4.35 | — |
| — | 0.05 | 0.21 | 0.13 | +0.07 | 78.7% | 22 | 78.7% | -0.93 | 4.50 | 4.00 | 5.00 | — |
| — | 0.01 | 0.29 | 0.15 | +0.06 | 82.4% | 22.5 | 82.4% | -0.94 | 5.10 | 4.70 | 5.50 | — |
| — | 0.01 | 0.26 | 0.14 | +0.06 | 86.1% | 23 | 86.1% | -0.95 | 5.78 | 5.65 | 5.90 | — |
| — | 0.01 | 0.15 | 0.08 | +0.05 | 89.7% | 23.5 | 89.7% | -0.95 | 6.12 | 5.85 | 6.40 | — |
| — | 0.01 | 0.26 | 0.14 | +0.05 | 93.3% | 24 | 93.3% | -0.96 | 6.62 | 6.35 | 6.90 | — |
| — | — | 0.12 | — | +0.04 | 100.2% | 25 | 100.2% | -0.96 | 7.53 | 7.25 | 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.