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 | |
| — | 3.75 | 4.95 | 4.35 | +1.00 | 66.1% | 13 | 66.1% | -0.00 | — | — | 0.05 | 17 |
| — | 3.80 | 4.35 | 4.08 | +1.00 | 52.7% | 13.5 | 52.7% | -0.00 | — | — | 0.04 | 0 |
| — | 3.15 | 3.55 | 3.35 | +1.00 | 44.2% | 14 | 44.2% | -0.00 | — | — | 0.04 | 6 |
| — | 2.25 | 3.40 | 2.83 | — | — | 14.5 | 39.0% | -0.00 | — | — | 0.01 | 181 |
| — | 2.35 | 2.58 | 2.46 | +0.99 | 36.1% | 15 | — | — | — | — | 0.01 | 267 |
| — | 1.80 | 2.01 | 1.91 | +0.97 | 34.8% | 15.5 | 34.8% | -0.03 | — | — | 0.01 | 46 |
| — | 1.18 | 1.52 | 1.35 | +0.92 | 34.9% | 16 | 34.9% | -0.08 | 0.04 | 0.01 | 0.06 | 700 |
| — | 0.93 | 1.17 | 1.05 | +0.81 | 36.5% | 16.5 | 36.5% | -0.19 | 0.07 | 0.05 | 0.10 | 384 |
| — | 0.66 | 0.74 | 0.70 | +0.66 | 39.4% | 17 | 39.4% | -0.34 | 0.27 | 0.23 | 0.30 | 584 |
| — | 0.42 | 0.49 | 0.46 | +0.51 | 43.3% | 17.5 | 43.3% | -0.49 | 0.53 | 0.47 | 0.59 | 237 |
| — | 0.28 | 0.34 | 0.31 | +0.38 | 47.6% | 18 | 47.6% | -0.62 | 0.88 | 0.83 | 0.93 | 772 |
| — | 0.21 | 0.26 | 0.23 | +0.29 | 52.0% | 18.5 | 52.0% | -0.71 | 1.39 | 1.23 | 1.55 | 81 |
| — | 0.13 | 0.21 | 0.17 | +0.22 | 56.3% | 19 | 56.3% | -0.78 | 1.74 | 1.61 | 1.87 | 33 |
| — | 0.01 | 0.24 | 0.12 | +0.17 | 60.6% | 19.5 | 60.6% | -0.83 | 2.17 | 2.10 | 2.25 | — |
| — | 0.08 | 0.14 | 0.11 | +0.14 | 64.9% | 20 | 64.9% | -0.87 | 2.66 | 2.48 | 2.84 | — |
| — | 0.05 | 0.19 | 0.12 | +0.11 | 69.3% | 20.5 | 69.3% | -0.89 | 3.10 | 2.85 | 3.35 | — |
| — | 0.05 | 0.18 | 0.12 | +0.09 | 73.7% | 21 | 73.7% | -0.91 | 3.62 | 3.45 | 3.80 | — |
| — | 0.01 | 0.34 | 0.17 | +0.08 | 78.3% | 21.5 | 78.3% | -0.93 | 4.12 | 4.00 | 4.25 | — |
| — | 0.05 | 0.10 | 0.07 | +0.07 | 82.9% | 22 | 82.9% | -0.94 | 4.70 | 4.10 | 5.30 | — |
| — | 0.01 | 0.42 | 0.21 | +0.06 | 87.6% | 22.5 | 87.6% | -0.95 | 5.12 | 5.00 | 5.25 | — |
| — | — | 0.13 | — | +0.05 | 92.4% | 23 | 92.4% | -0.95 | 5.62 | 5.50 | 5.75 | — |
| — | — | 0.13 | — | +0.04 | 97.2% | 23.5 | 97.2% | -0.96 | 6.10 | 5.95 | 6.25 | — |
| — | — | 0.13 | — | +0.04 | 101.9% | 24 | 101.9% | -0.96 | 6.58 | 6.40 | 6.75 | — |
| — | 0.02 | 0.09 | 0.06 | +0.03 | 111.5% | 25 | 111.5% | -0.97 | 7.67 | 7.50 | 7.85 | — |
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.