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 | |
| — | 7.80 | 9.15 | 8.47 | +1.00 | 75.1% | 9 | 75.1% | -0.00 | — | — | 0.27 | — |
| — | 6.80 | 8.15 | 7.47 | +1.00 | 64.6% | 10 | 64.6% | -0.00 | — | — | 0.27 | — |
| — | 5.80 | 7.15 | 6.47 | +1.00 | 56.2% | 11 | 56.2% | -0.00 | — | — | 0.27 | — |
| — | 5.25 | 5.70 | 5.47 | +1.00 | 49.9% | 12 | 49.9% | -0.00 | — | — | 0.27 | — |
| — | 4.25 | 4.70 | 4.47 | +1.00 | 45.2% | 13 | 45.2% | -0.00 | — | — | 0.20 | — |
| — | 3.75 | 4.35 | 4.05 | +1.00 | 42.9% | 13.5 | 42.9% | -0.00 | — | — | 0.04 | — |
| — | 3.30 | 3.55 | 3.42 | +1.00 | 40.3% | 14 | 40.3% | -0.00 | — | — | 0.01 | — |
| — | 2.78 | 3.20 | 2.99 | +0.99 | 37.5% | 14.5 | 37.5% | -0.01 | — | — | 0.01 | — |
| — | 2.25 | 2.75 | 2.50 | +0.99 | 35.0% | 15 | 35.0% | -0.01 | — | — | 0.01 | — |
| — | 1.80 | 2.20 | 2.00 | +0.97 | 33.6% | 15.5 | 33.6% | -0.03 | — | — | 0.06 | — |
| — | 1.35 | 1.58 | 1.47 | +0.91 | 33.7% | 16 | 33.7% | -0.09 | 0.04 | 0.03 | 0.05 | — |
| — | 0.95 | 1.24 | 1.09 | +0.80 | 35.6% | 16.5 | 35.6% | -0.21 | 0.10 | 0.01 | 0.18 | — |
| — | 0.66 | 0.84 | 0.75 | +0.64 | 39.0% | 17 | 39.0% | -0.36 | 0.33 | 0.28 | 0.37 | — |
| — | 0.46 | 0.61 | 0.54 | +0.50 | 43.1% | 17.5 | 43.1% | -0.51 | 0.61 | 0.55 | 0.68 | — |
| — | 0.35 | 0.43 | 0.39 | +0.38 | 47.4% | 18 | 47.4% | -0.63 | 0.98 | 0.93 | 1.04 | — |
| — | 0.25 | 0.34 | 0.29 | +0.29 | 51.6% | 18.5 | 51.6% | -0.71 | 1.36 | 1.21 | 1.52 | — |
| — | 0.20 | 0.25 | 0.23 | +0.23 | 55.5% | 19 | 55.5% | -0.77 | 1.80 | 1.71 | 1.90 | — |
| — | 0.12 | 0.22 | 0.17 | +0.18 | 59.2% | 19.5 | 59.2% | -0.82 | 2.25 | 2.13 | 2.36 | — |
| — | 0.13 | 0.17 | 0.15 | +0.15 | 62.7% | 20 | 62.7% | -0.86 | 2.73 | 2.66 | 2.81 | — |
| — | 0.01 | 0.35 | 0.18 | +0.12 | 66.2% | 20.5 | 66.2% | -0.89 | 3.17 | 2.93 | 3.40 | — |
| — | 0.05 | 0.13 | 0.09 | +0.10 | 69.6% | 21 | 69.6% | -0.91 | 3.88 | 3.45 | 4.30 | — |
| — | 0.06 | 0.20 | 0.13 | +0.08 | 73.1% | 21.5 | — | — | 4.12 | 3.90 | 4.35 | — |
| — | 0.05 | 0.14 | 0.10 | +0.07 | 76.6% | 22 | 76.6% | -0.94 | 4.62 | 4.50 | 4.75 | — |
| — | 0.01 | 0.16 | 0.09 | +0.06 | 80.1% | 22.5 | 80.1% | -0.95 | 5.08 | 4.85 | 5.30 | — |
| — | 0.05 | 0.15 | 0.10 | +0.05 | 83.6% | 23 | 83.6% | -0.95 | 5.62 | 5.50 | 5.75 | — |
| — | 0.01 | 0.15 | 0.08 | — | — | 23.5 | — | — | 6.08 | 5.80 | 6.35 | — |
| — | 0.05 | 0.29 | 0.17 | — | — | 24 | — | — | 6.60 | 6.50 | 6.70 | — |
| — | — | 0.12 | — | — | — | 25 | — | — | 7.60 | 7.45 | 7.75 | — |
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.