Spot 17.58
· 216 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 02:40 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 2.53 | 6.50 | 4.51 | +0.98 | 52.4% | 13 | 52.4% | -0.02 | — | — | 0.13 | — |
| — | 2.03 | 6.00 | 4.01 | +0.98 | 48.4% | 13.5 | 48.4% | -0.02 | — | — | 0.13 | — |
| — | 3.00 | 3.90 | 3.45 | +0.97 | 46.3% | 14 | 46.3% | -0.03 | — | — | 0.13 | — |
| — | 1.85 | 4.20 | 3.02 | +0.95 | 45.6% | 14.5 | 45.6% | -0.05 | — | — | 0.15 | — |
| — | 2.11 | 2.94 | 2.52 | +0.91 | 46.0% | 15 | 46.0% | -0.09 | 0.10 | 0.01 | 0.20 | — |
| — | 1.62 | 2.47 | 2.04 | +0.85 | 47.1% | 15.5 | 47.1% | -0.15 | 0.17 | 0.01 | 0.32 | — |
| — | 1.10 | 2.20 | 1.65 | +0.78 | 48.8% | 16 | 48.8% | -0.22 | 0.28 | 0.17 | 0.38 | — |
| — | 1.45 | 1.77 | 1.61 | +0.71 | 50.8% | 16.5 | 50.8% | -0.30 | 0.49 | 0.35 | 0.64 | — |
| — | 1.20 | 1.55 | 1.38 | +0.63 | 53.2% | 17 | 53.2% | -0.37 | 0.74 | 0.63 | 0.85 | — |
| — | 1.01 | 1.27 | 1.14 | +0.55 | 55.6% | 17.5 | 55.6% | -0.45 | 1.04 | 0.83 | 1.26 | — |
| — | 0.73 | 1.03 | 0.88 | +0.49 | 58.1% | 18 | 58.1% | -0.52 | 1.35 | 1.27 | 1.44 | — |
| — | 0.67 | 1.04 | 0.85 | +0.43 | 60.7% | 18.5 | 60.7% | -0.58 | 1.74 | 1.46 | 2.01 | — |
| — | 0.64 | 0.80 | 0.72 | +0.37 | 63.2% | 19 | 63.2% | -0.63 | 2.07 | 1.76 | 2.38 | — |
| — | 0.46 | 0.80 | 0.63 | +0.33 | 65.7% | 19.5 | 65.7% | -0.67 | 2.79 | 2.17 | 3.40 | — |
| — | 0.50 | 0.67 | 0.58 | +0.29 | 68.2% | 20 | 68.2% | -0.71 | 2.94 | 2.57 | 3.30 | — |
| — | 0.37 | 0.68 | 0.53 | +0.26 | 70.5% | 20.5 | 70.5% | -0.74 | 3.45 | 3.20 | 3.70 | — |
| — | 0.31 | 0.56 | 0.43 | +0.23 | 72.8% | 21 | 72.8% | -0.77 | 3.88 | 3.50 | 4.25 | — |
| — | 0.24 | 0.47 | 0.35 | +0.21 | 75.0% | 21.5 | 75.0% | -0.80 | 4.47 | 4.10 | 4.85 | — |
| — | 0.23 | 0.40 | 0.32 | +0.18 | 77.1% | 22 | 77.1% | -0.82 | 4.78 | 4.50 | 5.05 | — |
| — | 0.15 | 0.46 | 0.30 | +0.17 | 79.2% | 22.5 | 79.2% | -0.84 | 5.33 | 5.00 | 5.65 | — |
| — | 0.20 | 0.46 | 0.33 | — | — | 23 | — | — | 5.75 | 5.45 | 6.05 | — |
| — | 0.16 | 0.41 | 0.28 | — | — | 23.5 | 83.0% | -0.87 | 6.28 | 5.95 | 6.60 | — |
| — | 0.16 | 0.39 | 0.28 | +0.13 | 84.8% | 24 | 84.8% | -0.88 | 6.70 | 6.35 | 7.05 | — |
| — | 0.16 | 0.42 | 0.29 | +0.10 | 88.4% | 25 | 88.4% | -0.90 | 7.72 | 7.40 | 8.05 | — |
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.