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 | |
| — | 3.70 | 4.90 | 4.30 | +1.00 | 65.3% | 13 | 65.3% | -0.00 | — | — | 0.05 | — |
| — | 2.72 | 5.25 | 3.98 | +1.00 | 53.9% | 13.5 | 53.9% | -0.00 | — | — | 0.09 | — |
| — | 2.74 | 3.90 | 3.32 | +1.00 | 45.8% | 14 | 45.8% | -0.00 | — | — | 0.06 | — |
| — | 1.69 | 4.10 | 2.90 | +1.00 | 40.3% | 14.5 | 40.3% | -0.00 | — | — | 0.01 | — |
| — | 2.40 | 2.72 | 2.56 | +1.00 | 37.0% | 15 | 37.0% | -0.00 | — | — | 0.01 | — |
| — | 1.33 | 2.26 | 1.79 | +0.99 | 35.3% | 15.5 | 35.3% | -0.01 | — | — | 0.01 | — |
| — | 1.33 | 1.72 | 1.52 | +0.97 | 34.8% | 16 | 34.8% | -0.03 | — | — | 0.08 | — |
| — | 0.97 | 1.35 | 1.16 | +0.90 | 35.3% | 16.5 | 35.3% | -0.10 | 0.04 | 0.03 | 0.06 | — |
| — | 0.66 | 1.02 | 0.84 | +0.75 | 36.9% | 17 | 36.9% | -0.25 | 0.14 | 0.09 | 0.20 | — |
| — | 0.44 | 0.50 | 0.47 | +0.56 | 39.6% | 17.5 | 39.6% | -0.44 | 0.41 | 0.26 | 0.55 | — |
| — | 0.26 | 0.30 | 0.28 | +0.38 | 43.3% | 18 | 43.3% | -0.62 | 0.76 | 0.60 | 0.92 | — |
| — | 0.10 | 0.23 | 0.17 | +0.27 | 47.7% | 18.5 | 47.7% | -0.73 | 1.14 | 1.06 | 1.21 | — |
| — | 0.14 | 0.19 | 0.17 | +0.19 | 52.8% | 19 | 52.8% | -0.81 | 1.50 | 1.26 | 1.73 | — |
| — | 0.11 | 0.15 | 0.13 | +0.14 | 58.2% | 19.5 | 58.2% | -0.86 | 1.97 | 1.72 | 2.21 | — |
| — | 0.08 | 0.34 | 0.21 | +0.11 | 63.7% | 20 | 63.7% | -0.90 | 2.54 | 2.33 | 2.76 | — |
| — | 0.01 | 0.36 | 0.18 | +0.08 | 69.1% | 20.5 | 69.1% | -0.92 | 2.94 | 2.69 | 3.20 | — |
| — | 0.03 | 0.15 | 0.09 | +0.07 | 74.4% | 21 | 74.4% | -0.94 | 3.67 | 3.25 | 4.10 | — |
| — | 0.01 | 0.34 | 0.17 | +0.06 | 79.5% | 21.5 | 79.5% | -0.95 | 4.00 | 3.80 | 4.20 | — |
| — | 0.05 | 0.20 | 0.12 | +0.05 | 84.5% | 22 | 84.5% | -0.95 | 4.50 | 4.30 | 4.70 | — |
| — | — | 0.13 | — | +0.04 | 89.3% | 22.5 | 89.3% | -0.96 | 4.97 | 4.80 | 5.15 | — |
| — | 0.03 | 0.04 | 0.04 | +0.04 | 93.9% | 23 | 93.9% | -0.97 | 5.47 | 5.30 | 5.65 | — |
| — | 0.02 | 0.05 | 0.04 | +0.04 | 98.5% | 23.5 | 98.5% | -0.97 | 5.97 | 5.80 | 6.15 | — |
| — | — | 0.12 | — | +0.03 | 103.0% | 24 | 103.0% | -0.97 | 6.47 | 6.15 | 6.80 | — |
| — | — | 0.10 | — | — | — | 25 | 111.5% | -0.98 | 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.