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 | |
| — | 7.20 | 9.80 | 8.50 | +0.95 | 71.4% | 9 | 71.4% | -0.05 | — | — | 2.21 | — |
| — | 7.10 | 8.15 | 7.62 | +0.93 | 67.0% | 10 | 67.0% | -0.07 | 0.35 | 0.01 | 0.70 | — |
| — | 5.40 | 7.95 | 6.67 | +0.91 | 64.9% | 11 | 64.9% | -0.09 | 0.78 | 0.01 | 1.55 | — |
| — | 4.65 | 7.20 | 5.92 | +0.87 | 64.4% | 12 | 64.4% | -0.13 | 0.55 | 0.42 | 0.68 | — |
| — | 3.95 | 6.50 | 5.22 | +0.83 | 64.9% | 13 | 64.9% | -0.18 | 0.88 | 0.73 | 1.03 | — |
| — | 3.35 | 6.10 | 4.72 | +0.78 | 66.2% | 14 | 66.2% | -0.23 | 1.31 | 0.01 | 2.62 | — |
| — | 4.00 | 4.55 | 4.28 | +0.73 | 67.8% | 15 | 67.8% | -0.28 | 1.58 | 1.06 | 2.10 | — |
| — | 2.61 | 5.20 | 3.90 | +0.68 | 69.7% | 16 | 69.7% | -0.32 | 2.49 | 1.08 | 3.90 | — |
| — | 3.05 | 4.30 | 3.67 | +0.63 | 71.6% | 17 | 71.6% | -0.37 | 3.02 | 2.78 | 3.25 | — |
| — | 3.05 | 3.95 | 3.50 | +0.59 | 73.5% | 18 | 73.5% | -0.41 | 3.90 | 2.90 | 4.90 | — |
| — | 1.76 | 4.40 | 3.08 | +0.55 | 75.3% | 19 | 75.3% | -0.45 | 4.55 | 3.15 | 5.95 | — |
| — | 1.47 | 4.30 | 2.88 | +0.52 | 76.9% | 20 | 76.9% | -0.49 | 5.62 | 4.50 | 6.75 | — |
| — | 1.25 | 3.95 | 2.60 | +0.49 | 78.4% | 21 | 78.4% | -0.52 | 6.10 | 4.75 | 7.45 | — |
| — | 1.79 | 3.10 | 2.44 | +0.46 | 79.8% | 22 | 79.8% | -0.55 | 6.45 | 5.40 | 7.50 | — |
| — | 1.90 | 2.71 | 2.31 | +0.43 | 80.9% | 23 | 80.9% | -0.58 | 7.65 | 6.70 | 8.60 | — |
| — | 0.87 | 3.00 | 1.94 | +0.40 | 82.0% | 24 | 82.0% | -0.61 | 8.43 | 7.05 | 9.80 | — |
| — | 1.36 | 2.10 | 1.73 | +0.38 | 82.9% | 25 | 82.9% | -0.64 | 9.57 | 8.90 | 10.25 | — |
| — | 0.38 | 3.40 | 1.89 | +0.36 | 83.8% | 26 | 83.8% | -0.66 | 10.10 | 8.75 | 11.45 | — |
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.