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 | |
| — | 6.35 | 7.85 | 7.10 | +1.00 | 105.3% | 10 | 105.3% | -0.00 | — | — | 1.53 | — |
| — | 5.35 | 6.85 | 6.10 | +1.00 | 87.2% | 11 | 87.2% | -0.00 | — | — | 0.75 | — |
| — | 4.50 | 5.70 | 5.10 | +1.00 | 74.3% | 12 | 74.3% | -0.00 | — | — | 0.75 | — |
| — | 3.50 | 4.70 | 4.10 | +1.00 | 65.7% | 13 | 65.7% | -0.00 | — | — | 0.01 | — |
| — | 3.10 | 4.25 | 3.67 | +0.98 | 60.1% | 14 | 60.1% | -0.02 | — | — | 0.02 | — |
| — | 2.79 | 4.95 | 3.87 | +0.97 | 58.4% | 14.5 | 58.4% | -0.03 | — | — | 0.17 | — |
| — | 2.30 | 2.75 | 2.52 | +0.94 | 57.4% | 15 | 57.4% | -0.06 | — | — | 0.11 | — |
| — | 1.40 | 2.20 | 1.80 | +0.88 | 57.3% | 15.5 | 57.3% | -0.12 | 0.06 | 0.02 | 0.10 | — |
| — | 1.37 | 1.89 | 1.63 | +0.81 | 58.1% | 16 | 58.1% | -0.19 | 0.20 | 0.14 | 0.26 | — |
| — | 1.00 | 1.21 | 1.10 | +0.71 | 59.9% | 16.5 | 59.9% | -0.29 | 0.29 | 0.20 | 0.39 | — |
| — | 0.88 | 1.03 | 0.95 | +0.61 | 62.7% | 17 | 62.7% | -0.39 | 0.58 | 0.46 | 0.70 | — |
| — | 0.65 | 0.77 | 0.71 | +0.51 | 66.3% | 17.5 | 66.3% | -0.49 | 0.85 | 0.74 | 0.96 | — |
| — | 0.56 | 0.70 | 0.63 | +0.42 | 70.4% | 18 | 70.4% | -0.58 | 1.16 | 0.97 | 1.35 | — |
| — | 0.47 | 0.54 | 0.51 | +0.35 | 74.9% | 18.5 | 74.9% | -0.66 | 1.60 | 1.41 | 1.79 | — |
| — | 0.28 | 0.45 | 0.36 | +0.29 | 79.5% | 19 | 79.5% | -0.71 | — | — | — | — |
| — | — | — | — | +0.24 | 84.2% | 19.5 | 84.2% | -0.76 | — | — | — | — |
| — | — | — | — | +0.21 | 88.7% | 20 | 88.7% | -0.80 | — | — | — | — |
| — | — | — | — | +0.18 | 93.2% | 20.5 | 93.2% | -0.83 | — | — | — | — |
| — | — | — | — | +0.15 | 97.5% | 21 | 97.5% | -0.85 | — | — | — | — |
| — | 0.11 | 0.30 | 0.20 | +0.13 | 101.7% | 21.5 | 101.7% | -0.87 | 4.25 | 4.05 | 4.45 | — |
| — | 0.04 | 0.22 | 0.13 | +0.12 | 106.0% | 22 | 106.0% | -0.88 | 4.88 | 4.70 | 5.05 | — |
| — | 0.15 | 0.39 | 0.27 | +0.11 | 110.2% | 22.5 | 110.2% | -0.89 | 5.22 | 5.00 | 5.45 | — |
| — | — | 0.25 | — | +0.10 | 114.4% | 23 | 114.4% | -0.91 | 5.67 | 5.40 | 5.95 | — |
| — | 0.08 | 0.25 | 0.17 | +0.09 | 118.6% | 23.5 | 118.6% | -0.91 | 6.40 | 5.85 | 6.95 | — |
| — | — | 0.38 | — | +0.08 | 122.7% | 24 | 122.7% | -0.92 | 6.65 | 6.40 | 6.90 | — |
| — | 0.10 | 0.38 | 0.24 | +0.08 | 126.9% | 24.5 | 126.9% | -0.93 | 7.17 | 6.85 | 7.50 | — |
| — | 0.04 | 0.36 | 0.20 | +0.07 | 130.9% | 25 | 130.9% | -0.93 | 7.65 | 7.35 | 7.95 | — |
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.