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 | |
| — | 6.70 | 8.20 | 7.45 | +1.00 | 98.7% | 10 | 98.7% | -0.00 | — | — | 2.13 | — |
| — | 5.75 | 7.20 | 6.47 | +1.00 | 87.1% | 11 | 87.1% | -0.00 | — | — | 1.68 | — |
| — | 4.85 | 6.05 | 5.45 | +0.99 | 77.2% | 12 | 77.2% | -0.01 | — | — | 1.29 | — |
| — | 3.90 | 5.05 | 4.47 | +0.99 | 69.6% | 13 | 69.6% | -0.01 | — | — | 0.01 | — |
| — | 3.00 | 4.00 | 3.50 | +0.97 | 64.7% | 14 | 64.7% | -0.03 | — | — | 0.02 | — |
| — | — | — | — | +0.95 | 63.3% | 14.5 | 63.3% | -0.05 | — | — | — | — |
| — | 2.45 | 2.99 | 2.72 | +0.91 | 62.5% | 15 | 62.5% | -0.08 | — | — | 0.27 | — |
| — | 1.95 | 2.68 | 2.31 | +0.87 | 62.4% | 15.5 | 62.4% | -0.13 | 0.20 | 0.04 | 0.35 | — |
| — | 1.61 | 2.06 | 1.83 | +0.80 | 62.8% | 16 | 62.8% | -0.20 | 0.24 | 0.14 | 0.35 | — |
| — | 1.25 | 1.64 | 1.45 | +0.72 | 63.7% | 16.5 | 63.7% | -0.28 | 0.35 | 0.24 | 0.46 | — |
| — | 1.08 | 1.29 | 1.19 | +0.63 | 65.0% | 17 | 65.0% | -0.37 | 0.61 | 0.57 | 0.65 | — |
| — | 0.84 | 1.10 | 0.97 | +0.53 | 66.8% | 17.5 | 66.8% | -0.47 | 0.87 | 0.79 | 0.95 | — |
| — | 0.71 | 0.82 | 0.77 | +0.45 | 69.0% | 18 | 69.0% | -0.55 | 1.28 | 1.08 | 1.49 | — |
| — | 0.55 | 0.71 | 0.63 | +0.37 | 71.5% | 18.5 | 71.5% | -0.63 | 1.58 | 1.38 | 1.79 | — |
| — | 0.40 | 0.68 | 0.54 | +0.31 | 74.3% | 19 | 74.3% | -0.69 | 1.89 | 1.70 | 2.08 | — |
| — | 0.34 | 0.53 | 0.43 | +0.26 | 77.4% | 19.5 | 77.4% | -0.74 | 2.50 | 2.18 | 2.83 | — |
| — | 0.27 | 0.42 | 0.34 | +0.22 | 80.8% | 20 | 80.8% | -0.78 | 2.88 | 2.62 | 3.15 | — |
| — | 0.24 | 0.45 | 0.34 | +0.19 | 84.5% | 20.5 | 84.5% | -0.81 | 3.23 | 3.00 | 3.45 | — |
| — | 0.23 | 0.35 | 0.29 | +0.17 | 88.4% | 21 | 88.4% | -0.84 | 3.70 | 3.45 | 3.95 | — |
| — | 0.07 | 0.31 | 0.19 | +0.14 | 92.4% | 21.5 | 92.4% | -0.86 | 4.12 | 3.80 | 4.45 | — |
| — | 0.10 | 0.33 | 0.21 | +0.13 | 96.6% | 22 | 96.6% | -0.88 | 4.70 | 4.45 | 4.95 | — |
| — | 0.14 | 0.25 | 0.20 | +0.11 | 101.0% | 22.5 | 101.0% | -0.89 | 5.22 | 4.65 | 5.80 | — |
| — | 0.13 | 0.25 | 0.19 | +0.10 | 105.5% | 23 | 105.5% | -0.91 | 5.62 | 5.40 | 5.85 | — |
| — | 0.12 | 0.53 | 0.33 | +0.09 | 110.0% | 23.5 | 110.0% | -0.91 | 6.08 | 5.80 | 6.35 | — |
| — | 0.08 | 0.29 | 0.18 | +0.08 | 114.7% | 24 | 114.7% | -0.92 | 6.70 | 5.95 | 7.45 | — |
| — | 0.10 | 0.31 | 0.20 | +0.08 | 119.3% | 24.5 | 119.3% | -0.93 | 7.10 | 6.90 | 7.30 | — |
| — | 0.01 | 0.20 | 0.10 | +0.07 | 124.0% | 25 | 124.0% | -0.93 | 7.55 | 7.35 | 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.