Spot 18.55
· 204 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 23:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.25 | 9.80 | 8.53 | +1.00 | 56.0% | 10 | 56.0% | +0.00 | — | — | 0.01 | — |
| — | 6.25 | 8.80 | 7.53 | +1.00 | 49.1% | 11 | 49.1% | +0.00 | — | — | 2.13 | — |
| — | 6.40 | 7.35 | 6.88 | +1.00 | 48.2% | 12 | 48.2% | +0.00 | — | — | 2.13 | — |
| — | 5.35 | 6.35 | 5.85 | +1.00 | 52.2% | 13 | 52.2% | +0.00 | — | — | 0.02 | — |
| — | 3.40 | 5.45 | 4.42 | +1.00 | 59.8% | 14 | 59.8% | -0.00 | — | — | 0.01 | — |
| — | 3.20 | 4.25 | 3.73 | +1.00 | 69.2% | 15 | 69.2% | -0.00 | — | — | 0.01 | — |
| — | 2.35 | 3.30 | 2.83 | +0.99 | 77.9% | 16 | 77.9% | -0.01 | — | — | 0.01 | — |
| — | 1.84 | 2.30 | 2.07 | +0.96 | 81.0% | 16.5 | 81.0% | -0.04 | 0.01 | 0.01 | 0.02 | — |
| — | 1.42 | 1.80 | 1.61 | +0.89 | 80.8% | 17 | 80.8% | -0.11 | 0.03 | 0.02 | 0.04 | — |
| — | 1.01 | 1.25 | 1.13 | +0.76 | 82.1% | 17.5 | 82.1% | -0.24 | 0.08 | 0.06 | 0.10 | — |
| — | 0.66 | 0.81 | 0.73 | +0.60 | 85.7% | 18 | 85.7% | -0.40 | 0.24 | 0.20 | 0.28 | — |
| — | 0.47 | 0.55 | 0.51 | +0.45 | 91.3% | 18.5 | 91.3% | -0.55 | 0.48 | 0.42 | 0.55 | — |
| — | 0.33 | 0.40 | 0.36 | +0.32 | 98.2% | 19 | 98.2% | -0.68 | 0.80 | 0.73 | 0.86 | 1,363 |
| 1,111 | 0.24 | 0.28 | 0.26 | +0.23 | 105.5% | 19.5 | 105.5% | -0.77 | 1.14 | 1.05 | 1.22 | 47 |
| — | 0.16 | 0.22 | 0.19 | +0.17 | 112.3% | 20 | 112.3% | -0.83 | 1.72 | 1.60 | 1.84 | — |
| — | 0.09 | 0.11 | 0.10 | +0.13 | 118.9% | 20.5 | 118.9% | -0.87 | 2.21 | 1.84 | 2.59 | — |
| — | 0.06 | 0.12 | 0.09 | +0.10 | 127.1% | 21 | 127.1% | -0.90 | 2.44 | 2.16 | 2.73 | — |
| — | 0.06 | 0.10 | 0.08 | +0.08 | 135.7% | 21.5 | 135.7% | -0.92 | 3.27 | 2.25 | 4.30 | — |
| — | 0.04 | 0.09 | 0.07 | +0.07 | 143.7% | 22 | 143.7% | -0.94 | 3.52 | 3.35 | 3.70 | — |
| — | 0.04 | 0.07 | 0.06 | +0.06 | 151.7% | 22.5 | 151.7% | -0.95 | 4.22 | 3.20 | 5.25 | — |
| — | 0.02 | 0.07 | 0.04 | +0.05 | 159.9% | 23 | 159.9% | -0.95 | 4.45 | 3.80 | 5.10 | — |
| — | — | 0.12 | — | +0.04 | 167.9% | 23.5 | 167.9% | -0.96 | 4.92 | 4.30 | 5.55 | — |
| — | — | 0.12 | — | +0.04 | 175.5% | 24 | 175.5% | -0.97 | 5.47 | 5.20 | 5.75 | — |
| — | — | 0.44 | — | +0.03 | 182.6% | 24.5 | 182.6% | -0.97 | 5.80 | 5.10 | 6.50 | — |
| — | — | 0.04 | — | +0.03 | 189.6% | 25 | 189.6% | -0.97 | 6.40 | 6.30 | 6.50 | — |
| — | — | 0.14 | — | +0.02 | 203.5% | 26 | 203.5% | -0.98 | 7.50 | 6.70 | 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.