Spot 17.66
· 214 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 00:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 4.60 | 4.85 | 4.72 | +1.00 | 60.7% | 13 | 60.7% | +0.00 | — | — | 0.24 | — |
| — | 3.55 | 3.85 | 3.70 | +1.00 | 40.3% | 14 | 40.3% | +0.00 | — | — | 0.02 | — |
| — | 2.60 | 2.83 | 2.71 | +1.00 | 34.7% | 15 | 34.7% | -0.00 | — | — | 0.15 | — |
| — | 1.96 | 2.33 | 2.15 | +1.00 | 34.6% | 15.5 | 34.6% | -0.00 | — | — | 0.01 | — |
| — | 1.37 | 1.75 | 1.56 | +1.00 | 34.4% | 16 | 34.4% | -0.00 | — | — | 0.01 | — |
| — | 0.92 | 1.31 | 1.11 | +0.98 | 33.3% | 16.5 | 33.3% | -0.02 | — | — | 0.05 | — |
| — | 0.46 | 0.97 | 0.71 | +0.88 | 32.6% | 17 | 32.6% | -0.12 | 0.04 | 0.02 | 0.07 | — |
| — | 0.33 | 0.43 | 0.38 | +0.63 | 35.5% | 17.5 | 35.5% | -0.38 | 0.17 | 0.16 | 0.19 | — |
| — | 0.18 | 0.21 | 0.20 | +0.36 | 42.9% | 18 | 42.9% | -0.64 | 0.49 | 0.35 | 0.63 | — |
| — | 0.09 | 0.12 | 0.10 | +0.22 | 51.5% | 18.5 | 51.5% | -0.79 | 0.98 | 0.82 | 1.15 | — |
| — | 0.05 | 0.07 | 0.06 | +0.13 | 60.2% | 19 | 60.2% | -0.87 | 1.46 | 1.33 | 1.59 | — |
| — | 0.04 | 0.05 | 0.04 | +0.09 | 68.2% | 19.5 | 68.2% | -0.91 | 1.82 | 1.70 | 1.95 | — |
| — | 0.03 | 0.10 | 0.07 | +0.07 | 76.7% | 20 | 76.7% | -0.93 | 2.42 | 2.22 | 2.61 | — |
| — | 0.03 | 0.04 | 0.04 | +0.05 | 83.3% | 20.5 | 83.3% | -0.95 | 2.92 | 2.68 | 3.15 | — |
| — | 0.01 | 0.10 | 0.06 | +0.03 | 87.6% | 21 | 87.6% | -0.97 | 3.33 | 3.05 | 3.60 | — |
| — | — | 0.04 | — | +0.02 | 90.7% | 21.5 | 90.7% | -0.98 | 3.90 | 3.70 | 4.10 | — |
| — | — | 0.13 | — | +0.01 | 93.3% | 22 | 93.3% | -0.99 | 4.42 | 4.20 | 4.65 | — |
| — | — | 0.05 | — | +0.01 | 95.8% | 22.5 | 95.8% | -0.99 | 4.83 | 4.70 | 4.95 | — |
| — | — | 0.11 | — | +0.01 | 98.2% | 23 | 98.2% | -1.00 | 5.45 | 5.20 | 5.70 | — |
| — | — | 0.24 | — | +0.00 | 100.5% | 23.5 | 100.5% | -1.00 | 5.83 | 5.70 | 5.95 | — |
| — | — | 0.04 | — | +0.00 | 102.6% | 24 | 102.6% | -1.00 | 6.40 | 6.20 | 6.60 | — |
| — | — | 0.23 | — | +0.00 | 104.6% | 24.5 | 104.6% | -1.00 | 6.92 | 6.70 | 7.15 | — |
| — | — | 0.03 | — | +0.00 | 106.4% | 25 | 106.4% | -1.00 | 7.33 | 7.15 | 7.50 | — |
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.