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 | |
| — | 3.15 | 5.75 | 4.45 | +0.96 | 56.2% | 13 | 56.2% | -0.04 | — | — | 0.13 | 0 |
| — | 2.69 | 6.05 | 4.37 | +0.95 | 50.8% | 13.5 | 50.8% | -0.05 | — | — | 0.48 | 0 |
| — | 2.95 | 3.75 | 3.35 | +0.93 | 47.8% | 14 | 47.8% | -0.07 | — | — | 0.23 | 176 |
| — | 2.47 | 4.20 | 3.33 | +0.90 | 46.7% | 14.5 | 46.7% | -0.10 | 0.09 | 0.01 | 0.16 | 296 |
| — | 2.12 | 2.79 | 2.46 | +0.86 | 46.9% | 15 | 46.9% | -0.14 | 0.12 | 0.01 | 0.24 | 186 |
| — | 1.86 | 2.44 | 2.15 | +0.81 | 48.0% | 15.5 | 48.0% | -0.19 | 0.33 | 0.01 | 0.64 | 21 |
| — | 1.69 | 2.01 | 1.85 | +0.75 | 49.8% | 16 | 49.8% | -0.25 | 0.34 | 0.28 | 0.41 | 1,191 |
| — | 1.34 | 1.72 | 1.53 | +0.68 | 52.1% | 16.5 | 52.1% | -0.32 | 0.50 | 0.40 | 0.60 | 132 |
| — | 0.93 | 1.53 | 1.23 | +0.61 | 54.6% | 17 | 54.6% | -0.39 | 0.83 | 0.73 | 0.93 | 864 |
| — | 1.07 | 1.24 | 1.16 | +0.54 | 57.2% | 17.5 | 57.2% | -0.46 | 1.15 | 1.01 | 1.28 | 196 |
| — | 0.82 | 1.19 | 1.00 | +0.48 | 59.9% | 18 | 59.9% | -0.53 | 1.48 | 1.33 | 1.62 | 80 |
| — | 0.73 | 0.95 | 0.84 | +0.42 | 62.7% | 18.5 | 62.7% | -0.58 | 1.85 | 1.69 | 2.01 | 16 |
| — | 0.68 | 0.80 | 0.74 | +0.38 | 65.3% | 19 | 65.3% | -0.63 | 2.27 | 2.11 | 2.43 | 8 |
| — | 0.31 | 0.93 | 0.62 | +0.34 | 67.9% | 19.5 | 67.9% | -0.67 | 2.88 | 2.37 | 3.40 | — |
| — | 0.52 | 0.62 | 0.57 | +0.30 | 70.3% | 20 | 70.3% | -0.70 | 3.06 | 2.92 | 3.20 | — |
| — | 0.12 | 0.73 | 0.42 | +0.28 | 72.6% | 20.5 | 72.6% | -0.73 | 3.45 | 3.10 | 3.80 | — |
| — | 0.33 | 0.60 | 0.47 | +0.25 | 74.8% | 21 | 74.8% | -0.75 | 4.03 | 3.85 | 4.20 | — |
| — | 0.31 | 0.60 | 0.46 | +0.23 | 76.9% | 21.5 | 76.9% | -0.77 | 4.35 | 4.15 | 4.55 | — |
| — | 0.26 | 0.54 | 0.40 | +0.21 | 78.9% | 22 | 78.9% | -0.79 | 4.92 | 4.75 | 5.10 | — |
| — | 0.24 | 0.50 | 0.37 | +0.20 | 80.8% | 22.5 | 80.8% | -0.81 | 5.30 | 5.00 | 5.60 | — |
| — | 0.22 | 0.43 | 0.33 | +0.18 | 82.6% | 23 | 82.6% | -0.82 | 5.88 | 5.65 | 6.10 | — |
| — | 0.20 | 0.65 | 0.42 | +0.17 | 84.3% | 23.5 | 84.3% | -0.84 | 6.33 | 5.90 | 6.75 | — |
| — | 0.08 | 0.50 | 0.29 | +0.16 | 86.0% | 24 | 86.0% | -0.85 | 6.88 | 6.30 | 7.45 | — |
| — | 0.18 | 0.46 | 0.32 | +0.13 | 89.4% | 25 | 89.4% | -0.87 | 7.67 | 7.35 | 8.00 | — |
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.