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 | |
| — | 4.40 | 5.35 | 4.88 | +0.99 | 75.6% | 13 | 75.6% | -0.01 | — | — | 0.28 | 0 |
| — | 3.90 | 4.85 | 4.38 | +0.99 | 61.4% | 13.5 | 61.4% | -0.01 | — | — | 0.27 | — |
| — | 3.20 | 4.15 | 3.67 | +0.99 | 51.3% | 14 | 51.3% | -0.01 | — | — | 0.28 | — |
| — | 2.34 | 4.55 | 3.44 | +0.99 | 44.5% | 14.5 | 44.5% | -0.01 | — | — | 0.01 | — |
| — | 2.64 | 3.30 | 2.97 | +0.99 | 40.2% | 15 | 40.2% | -0.01 | — | — | 0.01 | — |
| — | 2.05 | 2.50 | 2.27 | +0.97 | 37.8% | 15.5 | 37.8% | -0.03 | — | — | 0.02 | — |
| — | 1.69 | 1.98 | 1.83 | +0.93 | 37.0% | 16 | 37.0% | -0.06 | — | — | 0.15 | — |
| — | 0.89 | 1.65 | 1.27 | +0.86 | 37.7% | 16.5 | 37.7% | -0.14 | 0.08 | 0.06 | 0.10 | — |
| — | 0.93 | 1.10 | 1.01 | +0.74 | 39.6% | 17 | 39.6% | -0.26 | 0.22 | 0.19 | 0.25 | — |
| — | 0.69 | 0.83 | 0.76 | +0.60 | 42.4% | 17.5 | 42.4% | -0.40 | 0.45 | 0.38 | 0.51 | — |
| — | 0.54 | 0.63 | 0.58 | +0.47 | 45.7% | 18 | 45.7% | -0.53 | 0.77 | 0.72 | 0.81 | — |
| — | 0.35 | 0.47 | 0.41 | +0.36 | 49.2% | 18.5 | 49.2% | -0.64 | 1.13 | 1.04 | 1.22 | — |
| — | 0.29 | 0.37 | 0.33 | +0.28 | 52.7% | 19 | 52.7% | -0.72 | 1.54 | 1.44 | 1.64 | — |
| — | 0.22 | 0.31 | 0.27 | +0.22 | 56.3% | 19.5 | 56.3% | -0.78 | 1.98 | 1.87 | 2.09 | — |
| — | 0.18 | 0.27 | 0.23 | +0.18 | 60.0% | 20 | 60.0% | -0.83 | 2.44 | 2.33 | 2.55 | — |
| — | 0.15 | 0.24 | 0.20 | +0.14 | 63.6% | 20.5 | 63.6% | -0.86 | 2.92 | 2.79 | 3.05 | — |
| — | 0.08 | 0.17 | 0.12 | +0.12 | 67.1% | 21 | 67.1% | -0.89 | 3.35 | 3.15 | 3.55 | — |
| — | — | 0.38 | — | +0.10 | 70.6% | 21.5 | 70.6% | -0.91 | 3.88 | 3.50 | 4.25 | — |
| — | — | 0.30 | — | +0.08 | 74.1% | 22 | 74.1% | -0.92 | 4.33 | 3.10 | 5.55 | — |
| — | — | 0.34 | — | +0.07 | 77.4% | 22.5 | 77.4% | -0.93 | 4.80 | 3.55 | 6.05 | — |
| — | 0.02 | 0.30 | 0.16 | +0.06 | 80.6% | 23 | 80.6% | -0.94 | 5.15 | 4.50 | 5.80 | — |
| — | — | 0.28 | — | — | — | 23.5 | — | — | 5.75 | 5.35 | 6.15 | — |
| — | — | 0.31 | — | — | — | 24 | — | — | 5.97 | 5.25 | 6.70 | — |
| — | — | 0.36 | — | — | — | 24.5 | — | — | 6.75 | 5.50 | 8.00 | — |
| — | 0.02 | 0.10 | 0.06 | — | — | 25 | — | — | 7.45 | 7.05 | 7.85 | — |
| — | — | 0.36 | — | +0.03 | 95.0% | 25.5 | — | — | 7.95 | 7.60 | 8.30 | — |
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.