Spot 17.20
· 204 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 01:45 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 2.40 | 6.30 | 4.35 | +0.98 | 51.7% | 13 | 51.7% | -0.02 | — | — | 0.19 | — |
| — | 1.91 | 5.00 | 3.46 | +0.97 | 48.1% | 13.5 | 48.1% | -0.03 | — | — | 0.48 | — |
| — | 2.58 | 4.30 | 3.44 | +0.95 | 46.1% | 14 | 46.1% | -0.05 | — | — | 0.42 | — |
| — | 2.43 | 4.05 | 3.24 | +0.92 | 45.3% | 14.5 | 45.3% | -0.08 | — | — | 0.33 | — |
| — | 1.85 | 2.79 | 2.32 | +0.88 | 45.4% | 15 | 45.4% | -0.12 | — | — | 0.41 | — |
| — | 1.68 | 2.37 | 2.02 | +0.81 | 46.3% | 15.5 | 46.3% | -0.19 | 0.33 | 0.12 | 0.53 | — |
| — | 1.47 | 1.75 | 1.61 | +0.73 | 47.8% | 16 | 47.8% | -0.27 | 0.42 | 0.31 | 0.54 | — |
| — | 1.11 | 1.53 | 1.32 | +0.65 | 49.8% | 16.5 | 49.8% | -0.36 | 0.63 | 0.37 | 0.89 | — |
| — | 1.03 | 1.17 | 1.10 | +0.57 | 52.2% | 17 | 52.2% | -0.44 | 0.97 | 0.78 | 1.17 | — |
| — | 0.83 | 1.20 | 1.01 | +0.49 | 54.7% | 17.5 | 54.7% | -0.51 | 1.27 | 1.04 | 1.51 | — |
| — | 0.74 | 0.85 | 0.80 | +0.43 | 57.5% | 18 | 57.5% | -0.57 | 1.57 | 1.46 | 1.69 | — |
| — | 0.64 | 0.79 | 0.71 | +0.38 | 60.3% | 18.5 | 60.3% | -0.63 | 1.96 | 1.57 | 2.34 | — |
| — | 0.52 | 0.73 | 0.62 | +0.33 | 63.2% | 19 | 63.2% | -0.67 | 2.31 | 1.91 | 2.71 | — |
| — | 0.29 | 0.69 | 0.49 | +0.29 | 66.1% | 19.5 | 66.1% | -0.71 | 2.84 | 2.48 | 3.20 | — |
| — | 0.35 | 0.53 | 0.44 | +0.26 | 68.9% | 20 | 68.9% | -0.74 | 3.23 | 2.82 | 3.65 | — |
| — | 0.29 | 0.60 | 0.45 | +0.24 | 71.7% | 20.5 | 71.7% | -0.77 | 3.75 | 3.40 | 4.10 | — |
| — | 0.17 | 0.50 | 0.34 | +0.21 | 74.4% | 21 | 74.4% | -0.79 | 4.28 | 4.00 | 4.55 | — |
| — | 0.35 | 0.52 | 0.43 | +0.19 | 77.0% | 21.5 | 77.0% | -0.81 | 4.75 | 4.40 | 5.10 | — |
| — | 0.27 | 0.59 | 0.43 | +0.18 | 79.5% | 22 | 79.5% | -0.83 | 5.12 | 4.80 | 5.45 | — |
| — | 0.14 | 0.69 | 0.41 | +0.16 | 81.9% | 22.5 | 81.9% | -0.84 | 5.65 | 5.35 | 5.95 | — |
| — | 0.26 | 0.55 | 0.41 | +0.15 | 84.2% | 23 | 84.2% | -0.86 | 6.17 | 5.75 | 6.60 | — |
| — | 0.13 | 0.57 | 0.35 | +0.14 | 86.3% | 23.5 | 86.3% | -0.87 | 6.53 | 6.15 | 6.90 | — |
| — | 0.14 | 0.56 | 0.35 | +0.13 | 88.4% | 24 | 88.4% | -0.88 | 6.97 | 6.50 | 7.45 | — |
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.