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 | |
| — | 3.90 | 5.10 | 4.50 | +1.00 | 79.4% | 13 | 79.4% | -0.00 | — | — | 2.13 | — |
| — | 3.25 | 5.15 | 4.20 | +1.00 | 63.2% | 13.5 | 63.2% | -0.00 | — | — | 2.13 | — |
| — | 3.10 | 3.75 | 3.42 | +1.00 | 51.5% | 14 | 51.5% | -0.00 | — | — | 2.13 | — |
| — | 2.35 | 3.80 | 3.08 | +1.00 | 43.7% | 14.5 | 43.7% | -0.00 | — | — | 0.04 | — |
| — | 2.23 | 2.80 | 2.52 | +1.00 | 39.0% | 15 | 39.0% | -0.00 | — | — | 0.01 | — |
| — | 1.89 | 2.04 | 1.97 | +1.00 | 36.4% | 15.5 | 36.4% | -0.00 | — | — | 0.01 | — |
| — | 1.35 | 1.76 | 1.55 | +0.99 | 34.5% | 16 | 34.5% | -0.01 | — | — | 0.01 | — |
| — | 0.92 | 1.10 | 1.01 | +0.95 | 33.3% | 16.5 | 33.3% | -0.05 | — | — | 0.07 | — |
| — | 0.52 | 0.59 | 0.56 | +0.77 | 34.8% | 17 | 34.8% | -0.23 | 0.07 | 0.07 | 0.08 | — |
| — | 0.25 | 0.32 | 0.28 | +0.50 | 40.3% | 17.5 | 40.3% | -0.50 | 0.30 | 0.29 | 0.31 | — |
| — | 0.12 | 0.16 | 0.14 | +0.28 | 48.2% | 18 | 48.2% | -0.72 | 0.66 | 0.60 | 0.71 | — |
| — | 0.07 | 0.09 | 0.08 | +0.17 | 56.1% | 18.5 | 56.1% | -0.83 | 1.11 | 1.06 | 1.16 | — |
| — | 0.05 | 0.06 | 0.06 | +0.11 | 63.0% | 19 | 63.0% | -0.90 | 1.58 | 1.51 | 1.66 | — |
| — | 0.03 | 0.06 | 0.04 | +0.07 | 69.3% | 19.5 | 69.3% | -0.93 | 2.06 | 1.96 | 2.17 | — |
| — | 0.01 | 0.04 | 0.03 | +0.05 | 75.5% | 20 | 75.5% | -0.95 | 2.54 | 2.39 | 2.68 | — |
| — | — | 0.09 | — | +0.04 | 81.4% | 20.5 | 81.4% | -0.97 | 3.05 | 2.95 | 3.15 | — |
| — | 0.01 | 0.05 | 0.03 | +0.03 | 87.0% | 21 | 87.0% | -0.98 | 3.55 | 3.40 | 3.70 | — |
| — | — | 0.05 | — | +0.02 | 92.4% | 21.5 | 92.4% | -0.98 | 4.22 | 3.95 | 4.50 | — |
| — | — | 0.06 | — | +0.02 | 97.5% | 22 | 97.5% | -0.99 | 4.55 | 4.45 | 4.65 | — |
| — | — | 0.08 | — | +0.01 | 102.3% | 22.5 | 102.3% | -0.99 | 5.05 | 4.90 | 5.20 | — |
| — | — | 0.08 | — | +0.01 | 106.6% | 23 | 106.6% | -0.99 | 5.55 | 5.40 | 5.70 | — |
| — | — | 0.09 | — | +0.01 | 110.5% | 23.5 | 110.5% | -1.00 | 6.03 | 5.90 | 6.15 | — |
| — | — | 0.07 | — | +0.01 | 113.9% | 24 | 113.9% | -1.00 | 6.58 | 6.45 | 6.70 | — |
| — | — | 0.05 | — | +0.00 | 116.8% | 24.5 | 116.8% | -1.00 | 7.05 | 6.95 | 7.15 | — |
| — | — | 0.04 | — | +0.00 | 119.3% | 25 | 119.3% | -1.00 | 7.58 | 7.45 | 7.70 | — |
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.