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 | |
| — | 7.00 | 10.55 | 8.78 | +0.95 | 66.0% | 9 | 66.0% | -0.05 | — | — | 2.21 | — |
| — | 6.10 | 8.50 | 7.30 | +0.94 | 61.4% | 10 | 61.4% | -0.06 | 0.26 | 0.01 | 0.51 | — |
| — | 5.25 | 8.75 | 7.00 | +0.91 | 59.2% | 11 | 59.2% | -0.09 | 0.70 | 0.01 | 1.40 | — |
| — | 4.50 | 7.15 | 5.83 | +0.87 | 58.9% | 12 | 58.9% | -0.13 | 0.56 | 0.43 | 0.69 | — |
| — | 4.55 | 6.25 | 5.40 | +0.83 | 59.8% | 13 | 59.8% | -0.18 | 0.78 | 0.75 | 0.80 | — |
| — | 2.89 | 6.25 | 4.57 | +0.78 | 61.4% | 14 | 61.4% | -0.23 | 1.34 | 0.01 | 2.67 | — |
| — | 2.51 | 4.70 | 3.60 | +0.72 | 63.5% | 15 | 63.5% | -0.28 | 1.75 | 1.40 | 2.10 | — |
| — | 2.38 | 5.55 | 3.96 | +0.67 | 65.9% | 16 | 65.9% | -0.33 | 2.60 | 1.25 | 3.95 | — |
| — | 2.29 | 5.25 | 3.77 | +0.63 | 68.2% | 17 | 68.2% | -0.38 | 2.57 | 1.84 | 3.30 | — |
| — | 2.56 | 3.85 | 3.21 | +0.58 | 70.5% | 18 | 70.5% | -0.42 | 3.77 | 2.14 | 5.40 | — |
| — | 1.44 | 4.70 | 3.07 | +0.55 | 72.7% | 19 | 72.7% | -0.46 | 4.46 | 2.78 | 6.15 | — |
| — | 1.47 | 4.20 | 2.83 | +0.51 | 74.6% | 20 | 74.6% | -0.50 | 5.72 | 4.50 | 6.95 | — |
| — | 1.19 | 4.20 | 2.69 | +0.48 | 76.4% | 21 | 76.4% | -0.53 | 6.17 | 4.75 | 7.60 | — |
| — | 0.87 | 4.00 | 2.44 | +0.45 | 78.0% | 22 | 78.0% | -0.56 | 6.50 | 5.50 | 7.50 | — |
| — | 0.77 | 4.05 | 2.41 | +0.42 | 79.3% | 23 | 79.3% | -0.59 | 7.88 | 6.30 | 9.45 | — |
| — | 0.66 | 3.50 | 2.08 | +0.40 | 80.5% | 24 | 80.5% | -0.62 | 8.57 | 6.85 | 10.30 | — |
| — | 0.82 | 2.66 | 1.74 | +0.37 | 81.6% | 25 | 81.6% | -0.64 | 9.75 | 8.90 | 10.60 | — |
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.