Spot 17.42
· 222 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 03:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 2.65 | 5.10 | 3.88 | +1.00 | 63.1% | 13 | — | — | — | — | 0.05 | — |
| — | 3.75 | 4.20 | 3.98 | — | — | 13.5 | 51.6% | -0.00 | — | — | 0.04 | — |
| — | 3.25 | 3.70 | 3.48 | +1.00 | 43.7% | 14 | 43.7% | -0.00 | — | — | 0.23 | — |
| — | 2.77 | 3.20 | 2.98 | +1.00 | 38.3% | 14.5 | 38.3% | -0.00 | — | — | 0.01 | — |
| — | 2.28 | 2.67 | 2.48 | +1.00 | 34.8% | 15 | 34.8% | -0.00 | — | — | 0.01 | — |
| — | 1.80 | 2.28 | 2.04 | +1.00 | 32.0% | 15.5 | 32.0% | -0.00 | — | — | 0.01 | — |
| — | 1.28 | 1.54 | 1.41 | +0.98 | 29.1% | 16 | 29.1% | -0.02 | — | — | 0.02 | — |
| — | 0.79 | 1.03 | 0.91 | +0.93 | 26.7% | 16.5 | 26.7% | -0.07 | 0.02 | 0.01 | 0.03 | — |
| — | 0.42 | 0.60 | 0.51 | +0.76 | 26.8% | 17 | 26.8% | -0.25 | 0.09 | 0.07 | 0.10 | — |
| — | 0.25 | 0.29 | 0.27 | +0.48 | 30.5% | 17.5 | 30.5% | -0.53 | 0.32 | 0.25 | 0.38 | — |
| — | 0.13 | 0.16 | 0.14 | +0.27 | 36.4% | 18 | 36.4% | -0.73 | 0.73 | 0.65 | 0.81 | — |
| — | 0.08 | 0.10 | 0.09 | +0.16 | 42.6% | 18.5 | 42.6% | -0.85 | 1.16 | 1.08 | 1.24 | — |
| — | 0.05 | 0.07 | 0.06 | +0.10 | 48.5% | 19 | 48.5% | -0.90 | 1.64 | 1.46 | 1.81 | — |
| — | 0.03 | 0.10 | 0.07 | +0.08 | 54.3% | 19.5 | 54.3% | -0.93 | 2.10 | 1.97 | 2.23 | — |
| — | 0.03 | 0.05 | 0.04 | +0.06 | 60.1% | 20 | 60.1% | -0.95 | 2.60 | 2.45 | 2.76 | — |
| — | 0.02 | 0.18 | 0.10 | +0.05 | 65.9% | 20.5 | 65.9% | -0.96 | 3.02 | 2.85 | 3.20 | — |
| — | — | 0.08 | — | +0.04 | 70.8% | 21 | 70.8% | -0.97 | 3.55 | 3.35 | 3.75 | — |
| — | — | 0.23 | — | +0.03 | 75.0% | 21.5 | 75.0% | -0.98 | 4.08 | 3.85 | 4.30 | — |
| — | — | 0.22 | — | +0.03 | 80.7% | 22 | 80.7% | -0.98 | 4.58 | 4.45 | 4.70 | — |
| — | — | 0.04 | — | +0.02 | 86.6% | 22.5 | 86.6% | -0.98 | 5.00 | 4.80 | 5.20 | — |
| — | — | 0.07 | — | +0.02 | 92.4% | 23 | 92.4% | -0.98 | 5.58 | 5.40 | 5.75 | — |
| — | — | 0.26 | — | +0.02 | 98.3% | 23.5 | 98.3% | -0.98 | 6.10 | 5.95 | 6.25 | — |
| — | — | 0.20 | — | +0.02 | 104.8% | 24 | 104.8% | -0.99 | 6.53 | 6.35 | 6.70 | 4 |
| 99 | — | 0.22 | — | +0.02 | 118.6% | 25 | 118.6% | -0.99 | 7.53 | 7.35 | 7.70 | — |
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.