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 | |
| — | 7.25 | 10.05 | 8.65 | +0.94 | 93.7% | 9 | 93.7% | -0.06 | 0.51 | 0.02 | 1.00 | — |
| — | 7.45 | 9.20 | 8.32 | +0.91 | 92.4% | 10 | 92.4% | -0.09 | 0.51 | 0.02 | 1.00 | — |
| — | 5.05 | 8.40 | 6.72 | +0.88 | 92.0% | 11 | 92.0% | -0.12 | — | — | 2.64 | — |
| — | 5.00 | 7.50 | 6.25 | +0.84 | 92.2% | 12 | 92.2% | -0.16 | 0.78 | 0.56 | 1.00 | — |
| — | 4.85 | 7.10 | 5.97 | +0.80 | 92.9% | 13 | 92.9% | -0.20 | 1.70 | 0.41 | 2.99 | — |
| — | 3.90 | 6.65 | 5.28 | +0.76 | 94.0% | 14 | — | — | 1.46 | 0.41 | 2.50 | — |
| — | 4.60 | 5.05 | 4.83 | — | — | 15 | — | — | 2.20 | 2.00 | 2.40 | — |
| — | 4.05 | 5.80 | 4.92 | — | — | 16 | — | — | 2.60 | 1.76 | 3.45 | — |
| — | 3.85 | 4.50 | 4.17 | — | — | 17 | — | — | 3.55 | 3.30 | 3.80 | — |
| — | 3.50 | 4.35 | 3.92 | — | — | 18 | — | — | 4.47 | 3.95 | 5.00 | — |
| — | 3.20 | 3.95 | 3.58 | — | — | 19 | — | — | 5.50 | 4.65 | 6.35 | — |
| — | 3.20 | 3.60 | 3.40 | — | — | 20 | 104.4% | -0.47 | 5.50 | 4.60 | 6.40 | — |
| — | 2.90 | 3.50 | 3.20 | — | — | 21 | 106.3% | -0.49 | 6.72 | 5.55 | 7.90 | — |
| — | 2.65 | 3.25 | 2.95 | +0.48 | 108.3% | 22 | 108.3% | -0.52 | 7.62 | 7.05 | 8.20 | — |
| — | 2.20 | 3.75 | 2.98 | +0.46 | 110.1% | 23 | 110.1% | -0.54 | 8.12 | 7.65 | 8.60 | — |
| — | 2.36 | 3.30 | 2.83 | +0.44 | 112.0% | 24 | 112.0% | -0.57 | 9.18 | 8.75 | 9.60 | — |
| — | 2.03 | 3.30 | 2.67 | +0.42 | 113.8% | 25 | 113.8% | -0.59 | 10.10 | 9.70 | 10.50 | — |
| — | 1.33 | 2.94 | 2.13 | +0.40 | 115.5% | 26 | 115.5% | -0.61 | 10.57 | 10.00 | 11.15 | — |
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.