Spot 17.51
· 212 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 01:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.75 | 8.20 | 7.47 | +1.00 | 98.6% | 10 | 98.6% | -0.00 | — | — | 1.20 | — |
| — | 4.90 | 6.05 | 5.47 | +1.00 | 65.4% | 12 | 65.4% | -0.00 | — | — | 2.13 | — |
| — | 3.90 | 5.05 | 4.47 | +1.00 | 57.1% | 13 | 57.1% | -0.00 | — | — | 1.20 | — |
| — | 3.40 | 4.00 | 3.70 | +1.00 | 52.8% | 14 | 52.8% | -0.00 | — | — | 0.63 | — |
| — | 2.70 | 4.20 | 3.45 | +1.00 | 51.6% | 14.5 | 51.6% | -0.00 | — | — | 0.01 | — |
| — | 2.30 | 2.82 | 2.56 | +0.99 | 50.8% | 15 | 50.8% | -0.01 | — | — | 0.01 | — |
| — | 1.82 | 2.40 | 2.11 | +0.97 | 50.2% | 15.5 | 50.2% | -0.03 | — | — | 0.02 | — |
| — | 1.50 | 1.83 | 1.67 | +0.91 | 50.2% | 16 | 50.2% | -0.09 | 0.04 | 0.02 | 0.05 | — |
| — | 1.00 | 1.44 | 1.22 | +0.82 | 51.2% | 16.5 | 51.2% | -0.18 | 0.14 | 0.08 | 0.20 | — |
| — | 0.78 | 0.87 | 0.82 | +0.68 | 53.5% | 17 | 53.5% | -0.32 | 0.28 | 0.25 | 0.30 | — |
| — | 0.54 | 0.61 | 0.57 | +0.53 | 57.3% | 17.5 | 57.3% | -0.47 | 0.52 | 0.48 | 0.55 | — |
| — | 0.39 | 0.42 | 0.41 | +0.40 | 62.3% | 18 | 62.3% | -0.60 | 0.87 | 0.83 | 0.91 | — |
| — | 0.29 | 0.33 | 0.31 | +0.30 | 67.6% | 18.5 | 67.6% | -0.70 | 1.21 | 1.10 | 1.31 | — |
| — | 0.21 | 0.23 | 0.22 | +0.23 | 72.7% | 19 | 72.7% | -0.77 | 1.61 | 1.42 | 1.81 | — |
| — | 0.13 | 0.17 | 0.15 | +0.17 | 77.0% | 19.5 | 77.0% | -0.83 | 2.12 | 1.90 | 2.35 | — |
| — | 0.10 | 0.14 | 0.12 | +0.14 | 81.9% | 20 | 81.9% | -0.87 | 2.48 | 2.31 | 2.65 | — |
| — | 0.04 | 0.16 | 0.10 | +0.11 | 87.6% | 20.5 | 87.6% | -0.89 | 2.99 | 2.78 | 3.20 | — |
| — | 0.07 | 0.23 | 0.15 | +0.09 | 93.8% | 21 | 93.8% | -0.91 | 3.50 | 3.35 | 3.65 | — |
| — | — | 0.10 | — | +0.08 | 99.9% | 21.5 | 99.9% | -0.92 | 4.05 | 3.85 | 4.25 | — |
| — | 0.03 | 0.08 | 0.06 | +0.07 | 106.0% | 22 | 106.0% | -0.93 | 4.53 | 4.25 | 4.80 | — |
| — | 0.05 | 0.07 | 0.06 | +0.06 | 111.9% | 22.5 | 111.9% | -0.94 | 4.97 | 4.50 | 5.45 | — |
| — | 0.06 | 0.07 | 0.07 | +0.06 | 117.6% | 23 | 117.6% | -0.95 | 5.38 | 5.15 | 5.60 | — |
| — | 0.01 | 0.12 | 0.07 | +0.05 | 123.0% | 23.5 | 123.0% | -0.95 | 6.08 | 5.35 | 6.80 | — |
| — | 0.05 | 0.07 | 0.06 | +0.05 | 128.1% | 24 | 128.1% | -0.96 | 6.60 | 5.85 | 7.35 | — |
| — | — | 0.07 | — | +0.04 | 132.9% | 24.5 | 132.9% | -0.96 | 7.00 | 6.50 | 7.50 | — |
| — | 0.03 | 0.06 | 0.04 | +0.04 | 137.5% | 25 | 137.5% | -0.96 | 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.