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 | |
| — | 2.64 | 6.65 | 4.64 | +0.97 | 60.1% | 13 | 60.1% | -0.03 | — | — | 0.22 | — |
| — | 2.95 | 4.65 | 3.80 | +0.96 | 54.9% | 13.5 | 54.9% | -0.04 | — | — | 0.27 | — |
| — | 3.35 | 4.10 | 3.73 | +0.95 | 51.6% | 14 | 51.6% | -0.05 | — | — | 0.27 | — |
| — | 2.96 | 3.60 | 3.28 | +0.93 | 49.7% | 14.5 | 49.7% | -0.07 | — | — | 0.18 | — |
| — | 2.56 | 3.20 | 2.88 | +0.90 | 49.0% | 15 | 49.0% | -0.10 | — | — | 0.27 | — |
| — | 2.12 | 2.71 | 2.42 | +0.85 | 49.1% | 15.5 | 49.1% | -0.15 | — | — | 0.29 | — |
| — | 1.64 | 2.12 | 1.88 | +0.79 | 50.0% | 16 | 50.0% | -0.21 | 0.31 | 0.24 | 0.38 | — |
| — | 1.58 | 1.87 | 1.73 | +0.72 | 51.4% | 16.5 | 51.4% | -0.29 | 0.40 | 0.24 | 0.55 | — |
| — | 1.30 | 1.52 | 1.41 | +0.64 | 53.2% | 17 | 53.2% | -0.36 | 0.79 | 0.64 | 0.94 | — |
| — | 0.90 | 1.41 | 1.16 | +0.57 | 55.3% | 17.5 | 55.3% | -0.43 | 1.07 | 0.85 | 1.29 | — |
| — | 0.94 | 1.19 | 1.06 | +0.50 | 57.7% | 18 | 57.7% | -0.50 | 1.37 | 1.22 | 1.52 | — |
| — | 0.73 | 1.15 | 0.94 | +0.44 | 60.2% | 18.5 | 60.2% | -0.56 | 1.69 | 1.53 | 1.84 | — |
| — | 0.71 | 0.96 | 0.83 | +0.39 | 62.8% | 19 | 62.8% | -0.61 | 2.06 | 1.77 | 2.35 | — |
| — | 0.47 | 0.85 | 0.66 | +0.35 | 65.4% | 19.5 | 65.4% | -0.65 | 2.55 | 2.19 | 2.91 | — |
| — | 0.58 | 0.74 | 0.66 | +0.31 | 68.1% | 20 | 68.1% | -0.69 | 2.85 | 2.56 | 3.15 | — |
| — | 0.39 | 0.67 | 0.53 | +0.28 | 70.7% | 20.5 | 70.7% | -0.72 | 3.25 | 2.84 | 3.65 | — |
| — | 0.50 | 0.67 | 0.58 | +0.26 | 73.3% | 21 | 73.3% | -0.75 | 3.88 | 3.40 | 4.35 | — |
| — | 0.40 | 0.61 | 0.51 | +0.23 | 75.8% | 21.5 | 75.8% | -0.77 | 4.10 | 3.65 | 4.55 | — |
| — | 0.40 | 0.72 | 0.56 | +0.21 | 78.3% | 22 | 78.3% | -0.79 | 4.65 | 4.30 | 5.00 | — |
| — | 0.28 | 0.55 | 0.41 | +0.19 | 80.7% | 22.5 | 80.7% | -0.81 | 5.15 | 4.85 | 5.45 | — |
| — | 0.23 | 0.54 | 0.39 | +0.18 | 83.0% | 23 | 83.0% | -0.82 | 5.60 | 5.20 | 6.00 | — |
| — | 0.21 | 0.49 | 0.35 | +0.17 | 85.3% | 23.5 | 85.3% | -0.84 | 6.12 | 5.80 | 6.45 | — |
| — | 0.25 | 0.67 | 0.46 | +0.16 | 87.5% | 24 | 87.5% | -0.85 | 6.55 | 6.20 | 6.90 | — |
| — | 0.20 | 0.62 | 0.41 | +0.14 | 91.6% | 25 | 91.6% | -0.87 | 7.80 | 7.25 | 8.35 | — |
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.