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 | |
| — | 7.10 | 7.85 | 7.47 | +1.00 | 94.3% | 10 | 94.3% | +0.00 | — | — | 1.09 | — |
| — | 5.05 | 5.55 | 5.30 | +1.00 | 68.8% | 12 | 68.8% | +0.00 | — | — | 1.04 | — |
| — | 4.20 | 4.60 | 4.40 | +1.00 | 61.3% | 13 | 61.3% | -0.00 | — | — | 0.01 | — |
| — | 3.00 | 3.75 | 3.38 | +1.00 | 57.4% | 14 | 57.4% | -0.00 | — | — | 0.15 | — |
| — | 2.57 | 3.20 | 2.88 | +1.00 | 56.1% | 14.5 | 56.1% | -0.00 | — | — | 0.01 | — |
| — | 2.09 | 2.67 | 2.38 | +1.00 | 54.6% | 15 | 54.6% | -0.00 | — | — | 0.01 | — |
| — | 1.55 | 2.21 | 1.88 | +0.98 | 52.5% | 15.5 | 52.5% | -0.02 | — | — | 0.01 | — |
| — | 1.35 | 1.65 | 1.50 | +0.94 | 50.3% | 16 | 50.3% | -0.06 | — | — | 0.04 | — |
| — | 0.81 | 1.10 | 0.95 | +0.85 | 49.5% | 16.5 | 49.5% | -0.15 | 0.10 | 0.04 | 0.15 | — |
| — | 0.52 | 0.65 | 0.58 | +0.68 | 51.5% | 17 | 51.5% | -0.32 | 0.21 | 0.20 | 0.23 | — |
| — | 0.33 | 0.40 | 0.36 | +0.48 | 56.8% | 17.5 | 56.8% | -0.52 | 0.48 | 0.39 | 0.57 | — |
| — | 0.21 | 0.29 | 0.25 | +0.32 | 64.5% | 18 | 64.5% | -0.69 | 0.89 | 0.73 | 1.05 | — |
| — | 0.10 | 0.16 | 0.13 | +0.22 | 73.1% | 18.5 | 73.1% | -0.78 | 1.26 | 1.12 | 1.41 | — |
| — | 0.06 | 0.12 | 0.09 | +0.15 | 81.5% | 19 | 81.5% | -0.85 | 1.72 | 1.49 | 1.95 | — |
| — | — | 0.15 | — | +0.12 | 89.3% | 19.5 | 89.3% | -0.89 | 2.19 | 2.02 | 2.37 | — |
| — | 0.01 | 0.08 | 0.04 | +0.09 | 96.8% | 20 | 96.8% | -0.91 | 2.75 | 2.50 | 3.00 | — |
| — | 0.05 | 0.12 | 0.09 | +0.07 | 104.0% | 20.5 | 104.0% | -0.93 | 3.15 | 2.90 | 3.40 | — |
| — | 0.03 | 0.05 | 0.04 | +0.06 | 111.1% | 21 | 111.1% | -0.94 | 3.67 | 3.50 | 3.85 | — |
| — | — | 0.11 | — | +0.05 | 118.4% | 21.5 | 118.4% | -0.95 | 4.12 | 3.95 | 4.30 | — |
| — | 0.03 | 0.04 | 0.04 | +0.04 | 125.7% | 22 | 125.7% | -0.96 | 4.62 | 4.35 | 4.90 | — |
| — | 0.02 | 0.11 | 0.07 | +0.04 | 132.9% | 22.5 | 132.9% | -0.97 | 5.17 | 4.95 | 5.40 | — |
| — | 0.03 | 0.04 | 0.04 | +0.03 | 139.8% | 23 | 139.8% | -0.97 | 5.53 | 5.20 | 5.85 | — |
| — | 0.01 | 0.04 | 0.03 | +0.03 | 146.2% | 23.5 | 146.2% | -0.97 | 5.95 | 5.60 | 6.30 | — |
| — | 0.02 | 0.03 | 0.03 | +0.03 | 152.3% | 24 | 152.3% | -0.98 | 6.65 | 6.40 | 6.90 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 158.3% | 24.5 | 158.3% | -0.98 | 7.20 | 6.95 | 7.45 | — |
| — | — | 0.34 | — | +0.02 | 164.4% | 25 | 164.4% | -0.98 | 7.62 | 7.45 | 7.80 | — |
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.