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 | |
| — | 3.30 | 4.80 | 4.05 | +1.00 | 65.6% | 13 | 65.6% | -0.00 | — | — | 0.06 | — |
| — | 3.25 | 5.05 | 4.15 | +1.00 | 53.9% | 13.5 | 53.9% | -0.00 | — | — | 0.23 | — |
| — | 2.31 | 4.65 | 3.48 | +1.00 | 46.0% | 14 | 46.0% | -0.00 | — | — | 0.23 | — |
| — | 2.76 | 3.40 | 3.08 | +1.00 | 41.0% | 14.5 | 41.0% | -0.00 | — | — | 0.01 | — |
| — | 2.39 | 2.56 | 2.48 | +0.99 | 38.2% | 15 | 38.2% | -0.01 | — | — | 0.01 | — |
| — | 1.79 | 2.15 | 1.97 | +0.97 | 37.1% | 15.5 | 37.1% | -0.03 | — | — | 0.11 | — |
| — | 1.40 | 1.63 | 1.51 | +0.92 | 37.5% | 16 | 37.5% | -0.08 | 0.04 | 0.02 | 0.05 | — |
| — | 0.99 | 1.32 | 1.16 | +0.81 | 39.2% | 16.5 | 39.2% | -0.19 | 0.10 | 0.08 | 0.13 | — |
| — | 0.70 | 0.79 | 0.74 | +0.66 | 42.0% | 17 | 42.0% | -0.34 | 0.28 | 0.24 | 0.31 | — |
| — | 0.48 | 0.57 | 0.53 | +0.51 | 45.4% | 17.5 | 45.4% | -0.49 | 0.54 | 0.49 | 0.58 | — |
| — | 0.34 | 0.41 | 0.38 | +0.38 | 49.4% | 18 | 49.4% | -0.62 | 0.87 | 0.81 | 0.93 | — |
| — | 0.26 | 0.29 | 0.28 | +0.29 | 53.7% | 18.5 | 53.7% | -0.71 | 1.30 | 1.24 | 1.37 | — |
| — | 0.15 | 0.29 | 0.22 | +0.22 | 58.1% | 19 | 58.1% | -0.78 | 1.72 | 1.64 | 1.79 | — |
| — | 0.13 | 0.20 | 0.17 | +0.17 | 62.5% | 19.5 | 62.5% | -0.83 | 2.17 | 2.10 | 2.25 | — |
| — | 0.13 | 0.15 | 0.14 | +0.14 | 67.0% | 20 | 67.0% | -0.87 | 2.63 | 2.51 | 2.75 | — |
| — | 0.08 | 0.16 | 0.12 | +0.11 | 71.4% | 20.5 | 71.4% | -0.89 | 3.15 | 3.00 | 3.30 | — |
| — | 0.09 | 0.14 | 0.12 | +0.09 | 75.7% | 21 | 75.7% | -0.91 | 3.65 | 3.50 | 3.80 | — |
| — | 0.07 | 0.12 | 0.10 | +0.08 | 79.9% | 21.5 | 79.9% | -0.93 | 4.00 | 3.80 | 4.20 | — |
| — | 0.05 | 0.11 | 0.08 | +0.07 | 84.1% | 22 | 84.1% | -0.94 | 4.62 | 4.50 | 4.75 | — |
| — | 0.01 | 0.30 | 0.15 | +0.06 | 88.1% | 22.5 | 88.1% | -0.95 | 4.97 | 4.65 | 5.30 | — |
| — | 0.02 | 0.19 | 0.10 | +0.05 | 91.9% | 23 | 91.9% | -0.95 | 5.60 | 5.50 | 5.70 | — |
| — | 0.01 | 0.09 | 0.05 | +0.04 | 95.6% | 23.5 | 95.6% | -0.96 | 6.08 | 5.90 | 6.25 | — |
| — | — | 0.16 | — | +0.04 | 99.0% | 24 | 99.0% | -0.96 | 6.62 | 6.50 | 6.75 | — |
| — | — | 0.17 | — | +0.03 | 105.5% | 25 | 105.5% | -0.97 | 7.70 | 7.45 | 7.95 | — |
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.