Spot 17.44
· 216 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 01:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 2.42 | 5.80 | 4.11 | +0.96 | 60.2% | 13 | 60.2% | -0.04 | — | — | 2.13 | — |
| — | 2.69 | 5.60 | 4.14 | +0.95 | 56.9% | 13.5 | 56.9% | -0.05 | — | — | 2.13 | — |
| — | 3.20 | 3.90 | 3.55 | +0.93 | 54.2% | 14 | 54.2% | -0.07 | — | — | 0.17 | — |
| — | 2.20 | 3.40 | 2.80 | +0.90 | 52.3% | 14.5 | 52.3% | -0.10 | 0.10 | 0.01 | 0.20 | — |
| — | 2.35 | 2.98 | 2.67 | +0.86 | 51.3% | 15 | 51.3% | -0.14 | 0.14 | 0.01 | 0.27 | — |
| — | 1.85 | 2.85 | 2.35 | +0.81 | 51.1% | 15.5 | 51.1% | -0.19 | 0.24 | 0.01 | 0.47 | — |
| — | 1.73 | 2.01 | 1.87 | +0.75 | 51.7% | 16 | 51.7% | -0.25 | 0.34 | 0.25 | 0.43 | — |
| — | 1.26 | 1.85 | 1.55 | +0.68 | 53.1% | 16.5 | 53.1% | -0.32 | 0.49 | 0.34 | 0.64 | — |
| — | 1.09 | 1.62 | 1.35 | +0.61 | 55.0% | 17 | 55.0% | -0.39 | 0.88 | 0.78 | 0.97 | — |
| — | 1.15 | 1.56 | 1.35 | +0.54 | 57.3% | 17.5 | 57.3% | -0.46 | 1.17 | 1.07 | 1.26 | — |
| — | 0.90 | 1.05 | 0.97 | +0.48 | 60.0% | 18 | 60.0% | -0.53 | 1.47 | 1.27 | 1.67 | — |
| — | 0.74 | 1.15 | 0.94 | +0.42 | 63.0% | 18.5 | 63.0% | -0.58 | 1.89 | 1.75 | 2.03 | — |
| — | 0.61 | 1.00 | 0.81 | +0.38 | 66.0% | 19 | 66.0% | -0.63 | 2.27 | 2.14 | 2.40 | — |
| — | 0.56 | 0.82 | 0.69 | +0.34 | 69.2% | 19.5 | 69.2% | -0.67 | 2.71 | 2.31 | 3.10 | — |
| — | 0.43 | 0.65 | 0.54 | +0.30 | 72.3% | 20 | 72.3% | -0.70 | 3.05 | 2.80 | 3.30 | — |
| — | 0.37 | 0.81 | 0.59 | +0.28 | 75.4% | 20.5 | 75.4% | -0.73 | 3.55 | 3.20 | 3.90 | — |
| — | 0.35 | 0.65 | 0.50 | +0.25 | 78.5% | 21 | 78.5% | -0.75 | 4.00 | 3.70 | 4.30 | — |
| — | 0.32 | 0.60 | 0.46 | +0.23 | 81.3% | 21.5 | 81.3% | -0.77 | 4.47 | 4.15 | 4.80 | — |
| — | 0.32 | 0.50 | 0.41 | +0.21 | 84.0% | 22 | 84.0% | -0.79 | 4.90 | 4.55 | 5.25 | — |
| — | 0.26 | 0.56 | 0.41 | +0.20 | 86.4% | 22.5 | 86.4% | -0.81 | 5.40 | 5.05 | 5.75 | — |
| — | 0.25 | 0.50 | 0.38 | +0.18 | 88.6% | 23 | 88.6% | -0.82 | 5.85 | 5.50 | 6.20 | — |
| — | 0.19 | 0.75 | 0.47 | +0.17 | 90.6% | 23.5 | 90.6% | -0.84 | 6.42 | 6.10 | 6.75 | — |
| — | 0.19 | 0.51 | 0.35 | +0.16 | 92.4% | 24 | 92.4% | -0.85 | 6.83 | 6.45 | 7.20 | — |
| — | 0.20 | 0.37 | 0.28 | +0.13 | 95.1% | 25 | 95.1% | -0.87 | 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.