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 | |
| — | 3.70 | 5.50 | 4.60 | +0.99 | 75.0% | 13 | 75.0% | -0.01 | — | — | 0.47 | — |
| — | 3.25 | 4.65 | 3.95 | +0.99 | 61.9% | 13.5 | 61.9% | -0.01 | — | — | 0.27 | — |
| — | 2.90 | 4.10 | 3.50 | +1.00 | 52.4% | 14 | 52.4% | -0.00 | — | — | 0.27 | — |
| — | 2.72 | 4.15 | 3.44 | +0.99 | 45.8% | 14.5 | 45.8% | -0.01 | — | — | 0.27 | — |
| — | 2.44 | 2.84 | 2.64 | +0.99 | 41.4% | 15 | 41.4% | -0.01 | — | — | 0.01 | — |
| — | 1.93 | 2.34 | 2.13 | +0.98 | 38.9% | 15.5 | 38.9% | -0.02 | — | — | 0.02 | — |
| — | 1.61 | 1.89 | 1.75 | +0.94 | 38.2% | 16 | 38.2% | -0.06 | — | — | 0.26 | — |
| — | 1.07 | 1.37 | 1.22 | +0.86 | 39.4% | 16.5 | 39.4% | -0.15 | 0.07 | 0.03 | 0.10 | — |
| — | 0.67 | 1.00 | 0.83 | +0.73 | 42.1% | 17 | — | — | 0.12 | 0.01 | 0.24 | — |
| — | 0.56 | 0.76 | 0.66 | — | — | 17.5 | — | — | 0.46 | 0.39 | 0.52 | — |
| — | 0.40 | 0.57 | 0.48 | +0.44 | 50.7% | 18 | 50.7% | -0.56 | 0.78 | 0.65 | 0.91 | — |
| — | 0.29 | 0.41 | 0.35 | — | — | 18.5 | — | — | 1.19 | 0.97 | 1.41 | — |
| — | 0.21 | 0.30 | 0.26 | — | — | 19 | — | — | 1.54 | 1.47 | 1.61 | — |
| — | 0.02 | 0.43 | 0.23 | — | — | 19.5 | 66.7% | -0.79 | 2.02 | 1.90 | 2.13 | — |
| — | 0.15 | 0.25 | 0.20 | — | — | 20 | 72.2% | -0.82 | 2.55 | 2.35 | 2.75 | — |
| — | 0.01 | 0.33 | 0.17 | — | — | 20.5 | — | — | 2.92 | 2.75 | 3.10 | — |
| — | 0.05 | 0.30 | 0.17 | — | — | 21 | — | — | 3.38 | 3.15 | 3.60 | — |
| — | — | 0.38 | — | — | — | 21.5 | — | — | 3.90 | 3.75 | 4.05 | — |
| — | 0.04 | 0.23 | 0.14 | — | — | 22 | — | — | 4.70 | 4.25 | 5.15 | — |
| — | 0.02 | 0.18 | 0.10 | — | — | 22.5 | — | — | 4.92 | 4.75 | 5.10 | — |
| — | 0.02 | 0.12 | 0.07 | — | — | 23 | — | — | 5.53 | 5.20 | 5.85 | — |
| — | 0.01 | 0.17 | 0.09 | +0.06 | 100.0% | 23.5 | 100.0% | -0.94 | 6.00 | 5.70 | 6.30 | — |
| — | 0.01 | 0.12 | 0.07 | +0.06 | 103.6% | 24 | 103.6% | -0.95 | 6.40 | 6.20 | 6.60 | — |
| — | — | 0.20 | — | +0.05 | 107.0% | 24.5 | 107.0% | -0.95 | 6.85 | 6.70 | 7.00 | — |
| — | 0.04 | 0.07 | 0.06 | +0.05 | 110.4% | 25 | 110.4% | -0.96 | 7.55 | 7.20 | 7.90 | — |
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.