Spot 17.34
· 234 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 02:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 5.80 | 8.75 | 7.28 | +0.99 | 87.0% | 10 | 87.0% | -0.01 | — | — | 0.75 | — |
| — | 4.40 | 8.25 | 6.33 | +0.98 | 79.7% | 11 | 79.7% | -0.02 | — | — | 0.75 | — |
| — | 4.35 | 5.95 | 5.15 | +0.96 | 75.7% | 12 | 75.7% | -0.04 | — | — | 0.75 | — |
| — | 3.90 | 5.35 | 4.62 | +0.93 | 74.3% | 13 | 74.3% | -0.07 | — | — | 0.75 | — |
| — | 3.15 | 4.35 | 3.75 | +0.90 | 74.4% | 13.5 | 74.4% | -0.10 | — | — | 0.75 | — |
| — | 3.25 | 3.95 | 3.60 | +0.87 | 75.0% | 14 | 75.0% | -0.13 | 0.41 | 0.07 | 0.75 | — |
| — | 2.40 | 3.60 | 3.00 | +0.83 | 76.0% | 14.5 | 76.0% | -0.17 | 0.42 | 0.10 | 0.75 | — |
| — | 2.56 | 3.10 | 2.83 | +0.78 | 77.2% | 15 | 77.2% | -0.22 | 0.50 | 0.36 | 0.64 | — |
| — | 2.43 | 2.89 | 2.66 | +0.73 | 78.8% | 15.5 | 78.8% | -0.27 | 0.62 | 0.46 | 0.79 | — |
| — | 2.13 | 2.50 | 2.31 | +0.69 | 80.6% | 16 | 80.6% | -0.31 | 0.92 | 0.82 | 1.02 | — |
| — | 1.87 | 2.26 | 2.06 | +0.64 | 82.5% | 16.5 | 82.5% | -0.36 | 1.11 | 0.98 | 1.25 | — |
| — | 1.70 | 2.01 | 1.85 | +0.59 | 84.6% | 17 | 84.6% | -0.41 | 1.50 | 1.31 | 1.70 | — |
| — | 1.51 | 1.82 | 1.67 | +0.55 | 86.8% | 17.5 | 86.8% | -0.46 | 1.74 | 1.61 | 1.87 | — |
| — | 1.36 | 1.67 | 1.51 | +0.51 | 89.0% | 18 | 89.0% | -0.50 | 2.15 | 1.94 | 2.35 | — |
| — | 1.09 | 1.62 | 1.35 | +0.47 | 91.4% | 18.5 | 91.4% | -0.54 | 2.52 | 2.28 | 2.76 | — |
| — | 1.09 | 1.45 | 1.27 | +0.43 | 93.8% | 19 | 93.8% | -0.57 | 2.79 | 2.54 | 3.05 | — |
| — | 1.09 | 1.38 | 1.24 | +0.40 | 96.2% | 19.5 | 96.2% | -0.60 | 3.40 | 3.10 | 3.70 | — |
| — | 0.94 | 1.15 | 1.04 | +0.37 | 98.6% | 20 | 98.6% | -0.63 | 3.65 | 3.40 | 3.90 | — |
| — | 0.68 | 1.16 | 0.92 | +0.35 | 101.1% | 20.5 | 101.1% | -0.66 | 4.03 | 3.80 | 4.25 | — |
| — | 0.80 | 1.02 | 0.91 | +0.32 | 103.6% | 21 | 103.6% | -0.68 | 4.72 | 4.30 | 5.15 | — |
| — | 0.70 | 1.01 | 0.85 | +0.31 | 106.1% | 21.5 | 106.1% | -0.70 | 5.10 | 4.40 | 5.80 | — |
| — | 0.76 | 0.85 | 0.81 | +0.29 | 108.5% | 22 | 108.5% | -0.72 | 5.38 | 5.15 | 5.60 | — |
| — | 0.61 | 1.02 | 0.81 | +0.27 | 111.0% | 22.5 | 111.0% | -0.73 | 6.10 | 5.35 | 6.85 | — |
| — | 0.54 | 0.98 | 0.76 | +0.26 | 113.4% | 23 | 113.4% | -0.75 | 6.50 | 5.95 | 7.05 | — |
| — | 0.31 | 0.92 | 0.61 | +0.24 | 115.8% | 23.5 | 115.8% | -0.76 | 7.05 | 6.30 | 7.80 | — |
| — | 0.57 | 0.83 | 0.70 | +0.23 | 118.1% | 24 | 118.1% | -0.77 | 7.25 | 6.95 | 7.55 | — |
| — | 0.25 | 0.82 | 0.54 | +0.22 | 120.3% | 24.5 | 120.3% | -0.79 | 7.70 | 6.90 | 8.50 | — |
| — | 0.47 | 0.86 | 0.67 | +0.21 | 122.5% | 25 | 122.5% | -0.80 | 8.32 | 7.90 | 8.75 | — |
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.