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 | |
| — | 7.20 | 7.75 | 7.47 | +1.00 | 89.8% | 10 | 89.8% | -0.00 | — | — | 0.63 | — |
| — | 3.90 | 6.15 | 5.03 | +1.00 | 68.7% | 12 | 68.7% | -0.00 | — | — | 2.13 | — |
| — | 2.90 | 5.15 | 4.03 | +1.00 | 62.4% | 13 | 62.4% | -0.00 | — | — | 1.46 | — |
| — | 2.10 | 4.05 | 3.08 | +1.00 | 56.7% | 14 | 56.7% | -0.00 | — | — | 0.01 | — |
| — | 2.65 | 3.15 | 2.90 | +0.99 | 54.0% | 14.5 | 54.0% | -0.01 | — | — | 0.01 | — |
| — | 2.19 | 2.72 | 2.46 | +0.98 | 51.8% | 15 | 51.8% | -0.02 | — | — | 0.62 | — |
| — | 1.84 | 2.24 | 2.04 | +0.95 | 50.9% | 15.5 | 50.9% | -0.05 | — | — | 0.70 | — |
| — | 1.47 | 1.76 | 1.61 | +0.88 | 51.5% | 16 | 51.5% | -0.12 | 0.06 | 0.04 | 0.08 | — |
| — | 1.05 | 1.28 | 1.17 | +0.78 | 53.9% | 16.5 | 53.9% | -0.22 | 0.19 | 0.18 | 0.20 | — |
| — | 0.75 | 0.91 | 0.83 | +0.64 | 57.5% | 17 | 57.5% | -0.36 | 0.36 | 0.33 | 0.40 | — |
| — | 0.59 | 0.67 | 0.63 | +0.51 | 62.0% | 17.5 | 62.0% | -0.49 | 0.63 | 0.56 | 0.70 | — |
| — | 0.42 | 0.51 | 0.47 | +0.40 | 66.9% | 18 | 66.9% | -0.60 | 0.89 | 0.73 | 1.05 | — |
| — | 0.31 | 0.41 | 0.36 | +0.31 | 71.9% | 18.5 | 71.9% | -0.69 | 1.32 | 1.25 | 1.40 | — |
| — | 0.21 | 0.34 | 0.28 | +0.25 | 76.8% | 19 | 76.8% | -0.75 | 1.68 | 1.55 | 1.80 | — |
| — | 0.01 | 0.35 | 0.18 | +0.20 | 81.9% | 19.5 | 81.9% | -0.80 | 2.23 | 1.93 | 2.53 | — |
| — | 0.16 | 0.22 | 0.19 | — | — | 20 | — | — | 2.69 | 2.42 | 2.96 | — |
| — | 0.14 | 0.19 | 0.17 | — | — | 20.5 | — | — | 3.15 | 3.00 | 3.30 | — |
| — | 0.13 | 0.20 | 0.17 | — | — | 21 | — | — | 3.62 | 3.45 | 3.80 | — |
| — | — | 0.15 | — | +0.10 | 102.1% | 21.5 | 102.1% | -0.90 | 4.30 | 3.90 | 4.70 | — |
| — | 0.10 | 0.17 | 0.14 | +0.09 | 106.9% | 22 | 106.9% | -0.92 | 4.60 | 4.35 | 4.85 | — |
| — | 0.05 | 0.17 | 0.11 | +0.08 | 111.5% | 22.5 | 111.5% | -0.93 | 5.12 | 4.90 | 5.35 | — |
| — | 0.03 | 0.30 | 0.17 | +0.07 | 115.9% | 23 | 115.9% | -0.94 | 5.60 | 5.40 | 5.80 | — |
| — | — | 0.30 | — | +0.06 | 120.3% | 23.5 | 120.3% | -0.94 | 6.20 | 5.90 | 6.50 | — |
| — | 0.04 | 0.08 | 0.06 | +0.05 | 124.6% | 24 | 124.6% | -0.95 | 6.58 | 6.35 | 6.80 | — |
| — | 0.05 | 0.08 | 0.07 | +0.05 | 128.9% | 24.5 | 128.9% | -0.95 | 7.10 | 6.95 | 7.25 | — |
| — | 0.04 | 0.27 | 0.15 | +0.04 | 133.1% | 25 | 133.1% | -0.96 | 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.