Spot 17.48
· 210 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 02:20 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.25 | 8.60 | 8.43 | +1.00 | 54.4% | 9 | 54.4% | +0.00 | — | — | 0.03 | — |
| — | 7.20 | 7.65 | 7.42 | +1.00 | 45.0% | 10 | 45.0% | +0.00 | — | — | 0.04 | — |
| — | 6.20 | 6.65 | 6.42 | +1.00 | 45.9% | 11 | 45.9% | +0.00 | — | — | 0.47 | — |
| — | 5.25 | 5.60 | 5.42 | +1.00 | 53.6% | 12 | 53.6% | +0.00 | — | — | 0.17 | — |
| — | 4.25 | 4.60 | 4.42 | +1.00 | 67.0% | 13 | 67.0% | +0.00 | — | — | 0.02 | — |
| — | 3.25 | 3.65 | 3.45 | +1.00 | 81.2% | 14 | 81.2% | +0.00 | — | — | 0.14 | — |
| — | 2.23 | 2.65 | 2.44 | +1.00 | 86.8% | 15 | 86.8% | -0.00 | — | — | 0.01 | — |
| — | 1.33 | 1.55 | 1.44 | +1.00 | 71.7% | 16 | 71.7% | -0.00 | — | — | 0.01 | — |
| — | 0.72 | 1.21 | 0.96 | +0.99 | 56.9% | 16.5 | 56.9% | -0.01 | — | — | 0.02 | — |
| — | 0.48 | 0.61 | 0.55 | +0.82 | 56.3% | 17 | 56.3% | -0.18 | 0.06 | 0.04 | 0.07 | — |
| — | 0.22 | 0.24 | 0.23 | +0.47 | 68.4% | 17.5 | 68.4% | -0.53 | 0.23 | 0.17 | 0.28 | — |
| — | 0.08 | 0.10 | 0.09 | +0.24 | 73.4% | 18 | 73.4% | -0.76 | 0.62 | 0.53 | 0.71 | — |
| — | 0.04 | 0.06 | 0.05 | +0.12 | 95.1% | 18.5 | 95.1% | -0.88 | 0.98 | 0.88 | 1.09 | — |
| — | 0.02 | 0.03 | 0.03 | +0.08 | 101.2% | 19 | 101.2% | -0.92 | 1.48 | 1.32 | 1.64 | — |
| — | 0.01 | 0.03 | 0.02 | +0.04 | 114.7% | 19.5 | 114.7% | -0.96 | 2.06 | 1.87 | 2.24 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 128.6% | 20 | 128.6% | -0.98 | 2.49 | 2.31 | 2.67 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 147.1% | 20.5 | 147.1% | -0.98 | 3.04 | 2.83 | 3.25 | — |
| — | — | 0.01 | — | +0.02 | 165.2% | 21 | 165.2% | -0.98 | 3.55 | 3.40 | 3.70 | — |
| — | — | 0.02 | — | +0.02 | 184.5% | 21.5 | 184.5% | -0.98 | 4.05 | 3.90 | 4.20 | — |
| — | — | 0.05 | — | +0.02 | 203.2% | 22 | 203.2% | -0.98 | 4.53 | 4.35 | 4.70 | — |
| — | — | 0.07 | — | +0.02 | 220.9% | 22.5 | 220.9% | -0.98 | 5.05 | 4.90 | 5.20 | — |
| — | — | 0.07 | — | +0.02 | 238.0% | 23 | 238.0% | -0.99 | 5.58 | 5.40 | 5.75 | — |
| — | — | 0.20 | — | +0.01 | 254.1% | 23.5 | 254.1% | -0.99 | 5.97 | 5.70 | 6.25 | — |
| — | — | 0.03 | — | +0.01 | 268.7% | 24 | 268.7% | -0.99 | 6.53 | 6.35 | 6.70 | — |
| — | — | 0.08 | — | +0.01 | 281.4% | 24.5 | 281.4% | -0.99 | 7.00 | 6.80 | 7.20 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 292.0% | 25 | 292.0% | -0.99 | 7.50 | 7.30 | 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.