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 | |
| — | 2.70 | 6.55 | 4.62 | — | — | 13 | — | — | — | — | 0.27 | — |
| — | 2.41 | 6.05 | 4.23 | — | — | 13.5 | — | — | — | — | 0.27 | — |
| — | 3.15 | 4.10 | 3.62 | — | — | 14 | — | — | — | — | 0.11 | — |
| — | 2.58 | 3.65 | 3.12 | — | — | 14.5 | — | — | — | — | 0.26 | — |
| — | 2.34 | 3.00 | 2.67 | — | — | 15 | — | — | 0.08 | 0.01 | 0.15 | — |
| — | 1.91 | 2.33 | 2.12 | — | — | 15.5 | — | — | 0.17 | 0.12 | 0.21 | — |
| — | 1.61 | 1.91 | 1.76 | — | — | 16 | — | — | 0.28 | 0.25 | 0.32 | — |
| — | 1.16 | 1.61 | 1.39 | — | — | 16.5 | — | — | 0.53 | 0.44 | 0.62 | — |
| — | 1.10 | 1.30 | 1.20 | — | — | 17 | — | — | 0.77 | 0.66 | 0.88 | — |
| — | 0.88 | 1.05 | 0.96 | +0.53 | 55.0% | 17.5 | 55.0% | -0.48 | 1.06 | 0.91 | 1.22 | — |
| — | 0.75 | 0.97 | 0.86 | +0.45 | 58.0% | 18 | 58.0% | -0.55 | 1.35 | 1.20 | 1.50 | — |
| — | 0.59 | 0.87 | 0.73 | +0.39 | 61.0% | 18.5 | 61.0% | -0.61 | 1.72 | 1.51 | 1.92 | — |
| — | 0.45 | 0.70 | 0.57 | +0.35 | 64.1% | 19 | 64.1% | -0.66 | 2.13 | 1.93 | 2.34 | — |
| — | 0.44 | 0.68 | 0.56 | +0.30 | 67.1% | 19.5 | 67.1% | -0.70 | 2.62 | 2.41 | 2.84 | — |
| — | 0.40 | 0.59 | 0.49 | +0.27 | 70.1% | 20 | 70.1% | -0.73 | 3.04 | 2.73 | 3.35 | — |
| — | 0.14 | 0.81 | 0.47 | +0.24 | 73.0% | 20.5 | 73.0% | -0.76 | 3.50 | 3.20 | 3.80 | — |
| — | 0.29 | 0.59 | 0.44 | +0.22 | 75.7% | 21 | 75.7% | -0.79 | 3.88 | 3.65 | 4.10 | — |
| — | 0.24 | 0.40 | 0.32 | +0.19 | 78.4% | 21.5 | 78.4% | -0.81 | 4.40 | 4.00 | 4.80 | — |
| — | 0.24 | 0.37 | 0.30 | +0.18 | 81.0% | 22 | 81.0% | -0.83 | 4.88 | 4.60 | 5.15 | — |
| — | 0.07 | 0.43 | 0.25 | +0.16 | 83.4% | 22.5 | 83.4% | -0.84 | 5.53 | 5.05 | 6.00 | — |
| — | 0.13 | 0.40 | 0.27 | +0.15 | 85.7% | 23 | 85.7% | -0.86 | 5.75 | 5.45 | 6.05 | — |
| — | 0.16 | 0.40 | 0.28 | +0.13 | 87.9% | 23.5 | 87.9% | -0.87 | 6.10 | 5.25 | 6.95 | — |
| — | 0.14 | 0.55 | 0.34 | +0.12 | 90.0% | 24 | 90.0% | -0.88 | 6.65 | 6.25 | 7.05 | — |
| — | 0.14 | 0.28 | 0.21 | +0.10 | 93.9% | 25 | 93.9% | -0.90 | 7.58 | 7.15 | 8.00 | — |
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.