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 | |
| — | 4.30 | 4.75 | 4.53 | +1.00 | 81.2% | 13 | 81.2% | +0.00 | — | — | 2.13 | — |
| — | 3.95 | 4.25 | 4.10 | +1.00 | 65.5% | 13.5 | 65.5% | +0.00 | — | — | 0.06 | — |
| — | 3.35 | 3.75 | 3.55 | +1.00 | 54.0% | 14 | 54.0% | +0.00 | — | — | 0.09 | — |
| — | 2.90 | 3.25 | 3.08 | +1.00 | 46.2% | 14.5 | 46.2% | +0.00 | — | — | 0.09 | — |
| — | 2.40 | 2.78 | 2.59 | +1.00 | 41.5% | 15 | 41.5% | +0.00 | — | — | 0.02 | — |
| — | 1.80 | 2.38 | 2.09 | +1.00 | 39.3% | 15.5 | 39.3% | -0.00 | — | — | 0.01 | — |
| — | 1.47 | 1.82 | 1.65 | +1.00 | 38.7% | 16 | 38.7% | -0.00 | — | — | 0.01 | — |
| — | 0.91 | 1.25 | 1.08 | +0.99 | 37.7% | 16.5 | 37.7% | -0.01 | — | — | 0.02 | — |
| — | 0.54 | 0.75 | 0.65 | +0.89 | 37.9% | 17 | 37.9% | -0.11 | — | — | 0.03 | — |
| — | 0.20 | 0.29 | 0.24 | +0.59 | 41.1% | 17.5 | 41.1% | -0.41 | 0.20 | 0.10 | 0.30 | — |
| — | 0.10 | 0.12 | 0.11 | +0.28 | 49.7% | 18 | 49.7% | -0.72 | 0.58 | 0.45 | 0.72 | — |
| — | 0.04 | 0.06 | 0.05 | +0.13 | 59.9% | 18.5 | 59.9% | -0.87 | 0.97 | 0.81 | 1.14 | — |
| — | 0.02 | 0.03 | 0.03 | +0.07 | 69.7% | 19 | 69.7% | -0.93 | 1.41 | 1.28 | 1.53 | — |
| — | 0.01 | 0.03 | 0.02 | +0.04 | 79.0% | 19.5 | 79.0% | -0.96 | 1.99 | 1.82 | 2.15 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 87.0% | 20 | 87.0% | -0.98 | 2.44 | 2.23 | 2.64 | — |
| — | — | 0.05 | — | +0.01 | 93.5% | 20.5 | 93.5% | -0.99 | 2.73 | 2.20 | 3.25 | — |
| — | — | 0.05 | — | +0.01 | 99.0% | 21 | 99.0% | -0.99 | 3.48 | 3.30 | 3.65 | — |
| — | — | 0.09 | — | +0.01 | 104.2% | 21.5 | 104.2% | -1.00 | 3.98 | 3.75 | 4.20 | — |
| — | — | 0.01 | — | +0.00 | 109.4% | 22 | 109.4% | -1.00 | 4.45 | 4.25 | 4.65 | — |
| — | — | 0.01 | — | +0.00 | 114.7% | 22.5 | 114.7% | -1.00 | 4.92 | 4.60 | 5.25 | — |
| — | — | 0.01 | — | +0.00 | 119.9% | 23 | 119.9% | -1.00 | 5.40 | 5.15 | 5.65 | — |
| — | — | 0.01 | — | +0.00 | 124.9% | 23.5 | 124.9% | -1.00 | 5.95 | 5.75 | 6.15 | — |
| — | — | 0.01 | — | +0.00 | 129.5% | 24 | 129.5% | -1.00 | 6.58 | 6.25 | 6.90 | — |
| — | — | 0.08 | — | +0.00 | 133.8% | 24.5 | 133.8% | -1.00 | 6.97 | 6.75 | 7.20 | — |
| — | — | 0.01 | — | +0.00 | 137.6% | 25 | 137.6% | -1.00 | 7.47 | 7.30 | 7.65 | — |
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.