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 | |
| — | 7.20 | 9.80 | 8.50 | — | — | 9 | 68.8% | -0.05 | — | — | 2.22 | 5 |
| — | 7.30 | 7.95 | 7.62 | — | — | 10 | 65.3% | -0.07 | 0.36 | 0.01 | 0.71 | 48 |
| — | 5.40 | 8.00 | 6.70 | — | — | 11 | 63.7% | -0.09 | 0.76 | 0.01 | 1.50 | 23 |
| — | 4.65 | 7.20 | 5.92 | +0.87 | 63.5% | 12 | 63.5% | -0.13 | 0.55 | 0.43 | 0.67 | 70 |
| — | 4.90 | 6.55 | 5.72 | +0.83 | 64.3% | 13 | 64.3% | -0.18 | 0.88 | 0.74 | 1.01 | 848 |
| — | 3.35 | 6.75 | 5.05 | +0.78 | 65.7% | 14 | 65.7% | -0.23 | 1.21 | 0.52 | 1.89 | 20 |
| — | 4.15 | 4.50 | 4.33 | +0.73 | 67.4% | 15 | 67.4% | -0.28 | 1.77 | 1.44 | 2.10 | 157 |
| — | 2.75 | 4.95 | 3.85 | +0.68 | 69.3% | 16 | 69.3% | -0.32 | 2.43 | 1.66 | 3.20 | 217 |
| — | 3.35 | 3.90 | 3.62 | +0.63 | 71.2% | 17 | 71.2% | -0.37 | 2.97 | 2.64 | 3.30 | 34 |
| — | 2.75 | 3.90 | 3.33 | +0.59 | 73.1% | 18 | 73.1% | -0.41 | 3.62 | 2.60 | 4.65 | 27 |
| — | 1.85 | 4.20 | 3.02 | +0.55 | 74.8% | 19 | 74.8% | -0.45 | 4.60 | 3.15 | 6.05 | 27 |
| — | 1.47 | 4.25 | 2.86 | +0.52 | 76.5% | 20 | 76.5% | -0.49 | 5.17 | 4.50 | 5.85 | — |
| — | 1.19 | 4.00 | 2.60 | +0.49 | 78.0% | 21 | 78.0% | -0.52 | 6.08 | 4.65 | 7.50 | — |
| — | 1.00 | 3.85 | 2.42 | +0.46 | 79.3% | 22 | 79.3% | -0.55 | 6.45 | 5.40 | 7.50 | — |
| — | 1.85 | 2.70 | 2.27 | +0.43 | 80.5% | 23 | 80.5% | -0.58 | 7.80 | 7.10 | 8.50 | — |
| — | 1.35 | 2.70 | 2.02 | +0.40 | 81.6% | 24 | 81.6% | -0.61 | 8.35 | 7.50 | 9.20 | — |
| — | 1.04 | 2.00 | 1.52 | +0.38 | 82.6% | 25 | 82.6% | -0.64 | 9.53 | 8.90 | 10.15 | — |
| — | 0.35 | 3.35 | 1.85 | +0.36 | 83.5% | 26 | 83.5% | -0.66 | 10.07 | 8.70 | 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.