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 | |
| — | 7.50 | 10.90 | 9.20 | +0.96 | 71.9% | 9 | 71.9% | -0.04 | — | — | 2.22 | — |
| — | 6.55 | 9.20 | 7.88 | +0.95 | 67.7% | 10 | 67.7% | -0.05 | 0.34 | 0.03 | 0.65 | — |
| — | 5.70 | 9.15 | 7.42 | +0.92 | 65.7% | 11 | 65.7% | -0.08 | 0.79 | 0.01 | 1.57 | — |
| — | 4.90 | 8.35 | 6.62 | +0.88 | 65.2% | 12 | 65.2% | -0.12 | 0.50 | 0.37 | 0.63 | — |
| — | 4.20 | 7.60 | 5.90 | +0.84 | 65.8% | 13 | 65.8% | -0.16 | 0.81 | 0.66 | 0.95 | — |
| — | 3.55 | 6.25 | 4.90 | — | — | 14 | 66.9% | -0.22 | 1.19 | 0.01 | 2.36 | — |
| — | 3.75 | 4.80 | 4.28 | +0.73 | 68.5% | 15 | 68.5% | -0.27 | 1.20 | 0.29 | 2.10 | — |
| — | 2.71 | 5.35 | 4.03 | — | — | 16 | 70.3% | -0.32 | 2.31 | 1.89 | 2.74 | — |
| — | 2.60 | 4.60 | 3.60 | — | — | 17 | — | — | 2.83 | 2.62 | 3.05 | — |
| — | 2.55 | 4.55 | 3.55 | +0.59 | 73.9% | 18 | 73.9% | -0.41 | 3.92 | 3.00 | 4.85 | — |
| — | 1.85 | 4.40 | 3.12 | +0.55 | 75.7% | 19 | 75.7% | -0.45 | 4.17 | 2.83 | 5.50 | — |
| — | 1.63 | 3.75 | 2.69 | +0.52 | 77.3% | 20 | — | — | 5.05 | 4.90 | 5.20 | — |
| — | 1.18 | 3.90 | 2.54 | — | — | 21 | — | — | 5.53 | 5.00 | 6.05 | — |
| — | 0.93 | 3.75 | 2.34 | +0.46 | 74.6% | 22 | 80.1% | -0.55 | 6.25 | 5.00 | 7.50 | — |
| — | 0.90 | 3.70 | 2.30 | — | — | 23 | 81.3% | -0.58 | 7.17 | 5.80 | 8.55 | — |
| — | 0.61 | 3.00 | 1.80 | +0.40 | 82.4% | 24 | 82.4% | -0.61 | 7.97 | 6.60 | 9.35 | — |
| — | 1.58 | 2.32 | 1.95 | +0.38 | 83.4% | 25 | 83.4% | -0.64 | 9.30 | 8.75 | 9.85 | — |
| 9 | 1.00 | 3.50 | 2.25 | +0.36 | 84.3% | 26 | 84.3% | -0.66 | 9.65 | 8.25 | 11.05 | — |
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.