Spot 17.76
· 218 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 23:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 3.45 | 6.80 | 5.12 | +0.98 | 52.3% | 13 | 52.3% | -0.02 | — | — | 0.27 | — |
| — | 2.96 | 6.30 | 4.63 | +0.98 | 49.3% | 13.5 | 49.3% | -0.02 | — | — | 0.13 | — |
| — | 2.49 | 5.05 | 3.77 | +0.97 | 47.7% | 14 | 47.7% | -0.03 | — | — | 0.25 | — |
| — | 2.90 | 3.85 | 3.38 | +0.95 | 47.2% | 14.5 | 47.2% | -0.05 | — | — | 0.43 | — |
| — | 2.30 | 3.25 | 2.77 | +0.91 | 47.6% | 15 | 47.6% | -0.09 | 0.10 | 0.01 | 0.20 | — |
| — | 2.13 | 3.05 | 2.59 | +0.85 | 48.6% | 15.5 | 48.6% | -0.15 | 0.17 | 0.03 | 0.30 | — |
| — | 1.36 | 2.26 | 1.81 | +0.78 | 50.1% | 16 | 50.1% | -0.22 | 0.30 | 0.13 | 0.48 | — |
| — | 1.35 | 2.02 | 1.69 | +0.71 | 52.0% | 16.5 | 52.0% | -0.30 | 0.43 | 0.32 | 0.55 | — |
| — | 1.19 | 1.55 | 1.37 | +0.63 | 54.2% | 17 | 54.2% | -0.37 | 0.73 | 0.55 | 0.91 | — |
| — | 1.04 | 1.34 | 1.19 | +0.55 | 56.5% | 17.5 | 56.5% | -0.45 | 0.94 | 0.81 | 1.06 | — |
| — | 0.86 | 1.10 | 0.98 | +0.49 | 58.9% | 18 | 58.9% | -0.52 | 1.26 | 1.14 | 1.39 | — |
| — | 0.75 | 1.08 | 0.92 | +0.43 | 61.4% | 18.5 | 61.4% | -0.58 | 1.58 | 1.42 | 1.75 | — |
| — | 0.60 | 0.86 | 0.73 | +0.37 | 64.0% | 19 | 64.0% | -0.63 | 2.06 | 1.80 | 2.31 | — |
| — | 0.44 | 0.82 | 0.63 | +0.33 | 66.5% | 19.5 | 66.5% | -0.67 | 2.35 | 2.07 | 2.63 | — |
| — | 0.40 | 0.70 | 0.55 | +0.29 | 69.0% | 20 | 69.0% | -0.71 | 2.88 | 2.50 | 3.25 | — |
| — | 0.39 | 0.74 | 0.56 | +0.26 | 71.4% | 20.5 | 71.4% | -0.74 | 3.20 | 3.00 | 3.40 | — |
| — | 0.35 | 0.62 | 0.48 | +0.23 | 73.8% | 21 | 73.8% | -0.77 | 3.73 | 3.40 | 4.05 | — |
| — | 0.30 | 0.72 | 0.51 | +0.21 | 76.1% | 21.5 | 76.1% | -0.80 | 4.12 | 3.85 | 4.40 | — |
| — | 0.26 | 0.52 | 0.39 | +0.18 | 78.4% | 22 | 78.4% | -0.82 | 4.50 | 4.05 | 4.95 | — |
| — | 0.22 | 0.54 | 0.38 | +0.17 | 80.6% | 22.5 | 80.6% | -0.84 | 5.10 | 4.80 | 5.40 | — |
| — | 0.17 | 0.53 | 0.35 | +0.15 | 82.7% | 23 | 82.7% | -0.85 | 5.72 | 5.30 | 6.15 | — |
| — | 0.15 | 0.74 | 0.45 | +0.14 | 84.7% | 23.5 | — | — | 6.03 | 5.60 | 6.45 | — |
| — | 0.19 | 0.32 | 0.26 | — | — | 24 | — | — | 6.42 | 6.20 | 6.65 | — |
| — | 0.16 | 0.37 | 0.27 | +0.10 | 90.3% | 25 | 90.3% | -0.90 | 7.58 | 7.30 | 7.85 | — |
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.