Spot 17.42
· 216 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 00:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 4.30 | 4.55 | 4.42 | +1.00 | 83.5% | 13 | 83.5% | -0.00 | — | — | 0.54 | 0 |
| — | 3.80 | 4.05 | 3.92 | +1.00 | 63.4% | 13.5 | 63.4% | -0.00 | — | — | 0.81 | 0 |
| — | 3.30 | 3.55 | 3.42 | +1.00 | 49.6% | 14 | 49.6% | -0.00 | — | — | 0.24 | 0 |
| — | 2.83 | 3.05 | 2.94 | +1.00 | 40.8% | 14.5 | 40.8% | -0.00 | — | — | 0.05 | 12 |
| — | 2.30 | 2.55 | 2.42 | +1.00 | 36.1% | 15 | 36.1% | -0.00 | — | — | 0.02 | — |
| — | 1.78 | 1.99 | 1.89 | +1.00 | 34.0% | 15.5 | 34.0% | -0.00 | — | — | 0.01 | 315 |
| — | 1.33 | 1.49 | 1.41 | +0.99 | 32.5% | 16 | 32.5% | -0.01 | — | — | 0.01 | 1,554 |
| — | 0.84 | 1.03 | 0.94 | +0.95 | 30.9% | 16.5 | 30.9% | -0.05 | — | — | 0.01 | 716 |
| — | 0.40 | 0.54 | 0.47 | +0.77 | 32.6% | 17 | 32.6% | -0.23 | 0.06 | 0.05 | 0.06 | 1,741 |
| — | 0.20 | 0.24 | 0.22 | +0.50 | 40.3% | 17.5 | 40.3% | -0.50 | 0.30 | 0.25 | 0.35 | 4,643 |
| — | 0.10 | 0.13 | 0.12 | +0.28 | 50.6% | 18 | 50.6% | -0.72 | 0.69 | 0.62 | 0.76 | 773 |
| — | 0.04 | 0.07 | 0.06 | +0.17 | 59.8% | 18.5 | 59.8% | -0.83 | 1.21 | 1.02 | 1.40 | — |
| — | 0.02 | 0.04 | 0.03 | +0.11 | 67.8% | 19 | 67.8% | -0.90 | 1.63 | 1.49 | 1.77 | 149 |
| — | 0.02 | 0.04 | 0.03 | +0.07 | 76.3% | 19.5 | 76.3% | -0.93 | 2.15 | 1.91 | 2.38 | — |
| — | 0.02 | 0.03 | 0.03 | +0.05 | 84.6% | 20 | 84.6% | -0.95 | 2.62 | 2.50 | 2.75 | — |
| — | — | 0.05 | — | +0.04 | 92.2% | 20.5 | 92.2% | -0.97 | 3.10 | 2.99 | 3.20 | — |
| — | 0.01 | 0.03 | 0.02 | +0.03 | 99.2% | 21 | 99.2% | -0.98 | 3.58 | 3.45 | 3.70 | — |
| — | — | 0.07 | — | +0.02 | 105.8% | 21.5 | 105.8% | -0.98 | 4.10 | 4.00 | 4.20 | — |
| — | — | 0.07 | — | +0.02 | 111.9% | 22 | 111.9% | -0.99 | 4.62 | 4.35 | 4.90 | — |
| — | — | 0.09 | — | +0.01 | 117.3% | 22.5 | 117.3% | -0.99 | 5.08 | 4.95 | 5.20 | — |
| — | — | 0.08 | — | +0.01 | 122.2% | 23 | 122.2% | -0.99 | 5.55 | 5.35 | 5.75 | — |
| — | — | 0.09 | — | +0.01 | 126.3% | 23.5 | 126.3% | -1.00 | 6.03 | 5.85 | 6.20 | — |
| — | — | 0.07 | — | +0.01 | 129.9% | 24 | 129.9% | -1.00 | 6.58 | 6.45 | 6.70 | — |
| — | — | 0.08 | — | +0.00 | 132.8% | 24.5 | 132.8% | -1.00 | 6.78 | 6.35 | 7.20 | — |
| — | — | 0.01 | — | +0.00 | 135.2% | 25 | 135.2% | -1.00 | 7.55 | 7.35 | 7.75 | — |
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.