Spot 17.77
· 226 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 04:18 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 4.65 | 5.10 | 4.88 | +1.00 | 54.7% | 13 | 54.7% | -0.00 | — | — | 0.25 | — |
| — | 2.92 | 5.05 | 3.98 | +1.00 | 46.6% | 14 | 46.6% | -0.00 | — | — | 0.02 | — |
| — | 2.62 | 3.25 | 2.94 | +1.00 | 39.9% | 15 | 39.9% | -0.00 | — | — | 0.13 | — |
| — | 2.17 | 2.55 | 2.36 | +1.00 | 37.5% | 15.5 | 37.5% | -0.00 | — | — | 0.01 | — |
| — | 1.69 | 1.92 | 1.80 | +0.99 | 35.4% | 16 | 35.4% | -0.01 | — | — | 0.01 | — |
| — | 0.95 | 1.60 | 1.27 | +0.95 | 33.7% | 16.5 | 33.7% | -0.05 | 0.03 | 0.01 | 0.05 | — |
| — | 0.80 | 0.93 | 0.86 | — | — | 17 | 33.1% | -0.15 | 0.06 | 0.04 | 0.07 | — |
| — | 0.44 | 0.54 | 0.49 | — | — | 17.5 | — | — | 0.19 | 0.16 | 0.22 | — |
| — | 0.27 | 0.35 | 0.31 | — | — | 18 | 39.3% | -0.57 | 0.52 | 0.47 | 0.57 | — |
| — | 0.18 | 0.20 | 0.19 | +0.28 | 45.1% | 18.5 | — | — | 0.92 | 0.83 | 1.01 | — |
| — | 0.11 | 0.13 | 0.12 | — | — | 19 | 50.7% | -0.82 | 1.33 | 1.24 | 1.42 | — |
| — | 0.06 | 0.11 | 0.09 | +0.13 | 57.2% | 19.5 | 56.1% | -0.87 | 1.81 | 1.71 | 1.92 | — |
| — | 0.06 | 0.08 | 0.07 | — | — | 20 | 61.8% | -0.91 | 2.29 | 2.16 | 2.42 | — |
| — | 0.04 | 0.10 | 0.07 | — | — | 20.5 | 67.7% | -0.93 | 2.72 | 2.55 | 2.89 | — |
| — | 0.03 | 0.08 | 0.06 | — | — | 21 | — | — | 3.38 | 3.10 | 3.65 | — |
| — | 0.03 | 0.13 | 0.08 | +0.05 | 80.3% | 21.5 | — | — | 3.83 | 2.70 | 4.95 | — |
| — | — | 0.14 | — | — | — | 22 | — | — | 4.12 | 3.85 | 4.40 | — |
| — | 0.03 | 0.12 | 0.07 | — | — | 22.5 | — | — | 5.08 | 4.50 | 5.65 | — |
| — | — | 0.24 | — | — | — | 23 | — | — | 5.30 | 5.10 | 5.50 | — |
| — | — | 0.06 | — | — | — | 23.5 | — | — | 5.70 | 5.45 | 5.95 | — |
| — | 0.03 | 0.05 | 0.04 | — | — | 24 | 109.6% | -0.97 | 6.22 | 6.00 | 6.45 | — |
| — | — | 0.10 | — | — | — | 24.5 | — | — | 6.75 | 6.60 | 6.90 | — |
| — | 0.02 | 0.11 | 0.07 | — | — | 25 | 119.7% | -0.98 | 7.25 | 7.10 | 7.40 | — |
| — | — | 0.05 | — | +0.02 | 124.5% | 25.5 | 124.5% | -0.98 | 7.67 | 7.50 | 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.