Spot 17.29
· 234 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 02:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.95 | 7.55 | 7.25 | +1.00 | 105.3% | 10 | 105.3% | +0.00 | — | — | 0.01 | — |
| — | 4.85 | 5.45 | 5.15 | +1.00 | 69.9% | 12 | — | — | — | — | 0.01 | — |
| — | 3.75 | 4.55 | 4.15 | +1.00 | 62.3% | 13 | 62.3% | +0.00 | — | — | 0.01 | — |
| — | 3.00 | 3.35 | 3.17 | +1.00 | 60.4% | 14 | 60.4% | +0.00 | — | — | 0.02 | — |
| — | 2.47 | 3.10 | 2.79 | +1.00 | 61.2% | 14.5 | — | — | — | — | 1.15 | — |
| — | 2.02 | 2.35 | 2.19 | +1.00 | 62.0% | 15 | — | — | — | — | 0.01 | — |
| — | 1.36 | 2.00 | 1.68 | — | — | 15.5 | 55.8% | -0.00 | — | — | 0.01 | — |
| — | 0.94 | 1.51 | 1.23 | +0.99 | 47.7% | 16 | 47.7% | -0.01 | — | — | 0.01 | — |
| — | 0.69 | 0.79 | 0.74 | +0.92 | 48.4% | 16.5 | — | — | — | — | 0.02 | — |
| — | 0.30 | 0.35 | 0.33 | — | — | 17 | — | — | 0.10 | 0.09 | 0.11 | — |
| — | 0.08 | 0.16 | 0.12 | — | — | 17.5 | — | — | 0.40 | 0.35 | 0.45 | — |
| — | 0.04 | 0.08 | 0.06 | — | — | 18 | — | — | 0.66 | 0.55 | 0.77 | — |
| — | 0.02 | 0.04 | 0.03 | +0.07 | 84.8% | 18.5 | — | — | 1.21 | 1.01 | 1.40 | — |
| — | 0.01 | 0.06 | 0.04 | — | — | 19 | — | — | 1.80 | 1.48 | 2.12 | — |
| — | — | 0.03 | — | — | — | 19.5 | — | — | 2.29 | 2.03 | 2.55 | — |
| — | — | 0.03 | — | — | — | 20 | — | — | 2.90 | 2.66 | 3.15 | — |
| — | — | 0.20 | — | — | — | 20.5 | — | — | 3.21 | 2.77 | 3.65 | — |
| — | — | 0.03 | — | — | — | 21 | — | — | 3.67 | 3.20 | 4.15 | — |
| — | — | 0.20 | — | — | — | 21.5 | — | — | 4.30 | 4.10 | 4.50 | — |
| — | — | 0.01 | — | — | — | 22 | — | — | 4.85 | 4.45 | 5.25 | — |
| — | — | 0.03 | — | — | — | 22.5 | 158.6% | -1.00 | 5.17 | 4.70 | 5.65 | — |
| — | — | 0.01 | — | — | — | 23 | — | — | 5.83 | 5.50 | 6.15 | — |
| — | — | 0.12 | — | — | — | 23.5 | 174.3% | -1.00 | 6.20 | 5.45 | 6.95 | — |
| — | — | 0.06 | — | +0.00 | 182.0% | 24 | 182.0% | -1.00 | 6.75 | 6.40 | 7.10 | — |
| — | — | 0.02 | — | +0.00 | 189.5% | 24.5 | 189.5% | -1.00 | 7.35 | 7.00 | 7.70 | — |
| — | — | 0.01 | — | +0.00 | 196.9% | 25 | 196.9% | -1.00 | 7.80 | 7.60 | 8.00 | — |
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.