Spot 17.73
· 204 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 01:17 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 3.40 | 6.20 | 4.80 | +1.00 | 54.2% | 13 | 54.2% | -0.00 | — | — | 0.48 | — |
| — | 2.99 | 4.50 | 3.75 | +1.00 | 45.4% | 14 | 45.4% | -0.00 | — | — | 0.01 | — |
| — | 2.55 | 3.05 | 2.80 | +1.00 | 40.0% | 15 | 40.0% | -0.00 | — | — | 0.01 | — |
| — | 2.11 | 2.42 | 2.27 | +0.99 | 37.9% | 15.5 | 37.9% | -0.01 | — | — | 0.01 | — |
| — | 1.67 | 1.87 | 1.77 | +0.97 | 36.0% | 16 | 36.0% | -0.02 | — | — | 0.05 | — |
| — | 1.13 | 1.62 | 1.38 | +0.92 | 35.1% | 16.5 | 35.1% | -0.07 | — | — | 0.05 | — |
| — | 0.81 | 0.93 | 0.87 | +0.80 | 36.0% | 17 | 36.0% | -0.20 | 0.10 | 0.08 | 0.11 | — |
| — | 0.47 | 0.61 | 0.54 | +0.61 | 39.2% | 17.5 | 39.2% | -0.39 | 0.25 | 0.15 | 0.35 | — |
| — | 0.30 | 0.39 | 0.34 | +0.43 | 43.9% | 18 | 43.9% | -0.57 | 0.61 | 0.48 | 0.74 | — |
| — | 0.20 | 0.28 | 0.24 | +0.29 | 49.0% | 18.5 | 49.0% | -0.71 | 0.95 | 0.86 | 1.05 | — |
| — | 0.15 | 0.18 | 0.17 | +0.21 | 54.1% | 19 | 54.1% | -0.80 | 1.33 | 1.19 | 1.48 | — |
| — | 0.09 | 0.14 | 0.12 | +0.15 | 59.0% | 19.5 | 59.0% | -0.86 | 1.78 | 1.59 | 1.98 | — |
| — | 0.08 | 0.12 | 0.10 | +0.11 | 63.8% | 20 | 63.8% | -0.89 | 2.35 | 2.24 | 2.45 | — |
| — | 0.05 | 0.29 | 0.17 | +0.09 | 68.6% | 20.5 | 68.6% | -0.92 | 2.95 | 2.70 | 3.20 | — |
| — | 0.02 | 0.13 | 0.07 | +0.07 | 73.4% | 21 | 73.4% | -0.94 | 3.30 | 3.20 | 3.40 | — |
| — | 0.03 | 0.15 | 0.09 | +0.06 | 78.4% | 21.5 | 78.4% | -0.95 | 3.80 | 3.65 | 3.95 | — |
| — | 0.04 | 0.06 | 0.05 | +0.05 | 83.5% | 22 | 83.5% | -0.96 | 4.25 | 4.10 | 4.40 | — |
| — | — | 0.13 | — | +0.04 | 88.6% | 22.5 | 88.6% | -0.96 | 4.78 | 4.60 | 4.95 | — |
| — | — | 0.12 | — | +0.04 | 93.8% | 23 | 93.8% | -0.97 | 5.30 | 4.05 | 6.55 | — |
| — | — | 0.14 | — | +0.03 | 98.9% | 23.5 | 98.9% | -0.97 | 5.40 | 4.90 | 5.90 | — |
| — | — | 0.10 | — | +0.03 | 104.1% | 24 | 104.1% | -0.97 | 6.28 | 6.15 | 6.40 | — |
| — | 0.02 | 0.10 | 0.06 | +0.03 | 109.2% | 24.5 | 109.2% | -0.98 | 6.78 | 6.65 | 6.90 | — |
| — | 0.02 | 0.06 | 0.04 | +0.03 | 114.4% | 25 | 114.4% | -0.98 | 7.28 | 7.15 | 7.40 | — |
| — | — | 0.12 | — | +0.02 | 119.5% | 25.5 | 119.5% | -0.98 | 7.75 | 7.65 | 7.85 | — |
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.