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 | 9.30 | 8.28 | +1.00 | 84.8% | 10 | 84.8% | -0.00 | — | — | 2.13 | — |
| — | 5.25 | 7.30 | 6.28 | +1.00 | 72.7% | 12 | 72.7% | -0.00 | — | — | 2.13 | — |
| — | 4.25 | 6.20 | 5.22 | +1.00 | 70.3% | 13 | 70.3% | -0.00 | — | — | 2.13 | — |
| — | 3.60 | 5.30 | 4.45 | +0.99 | 69.6% | 14 | 69.6% | -0.01 | — | — | 0.01 | — |
| — | 2.77 | 4.80 | 3.79 | +0.99 | 69.8% | 14.5 | 69.8% | -0.01 | — | — | 0.01 | — |
| — | 3.20 | 4.35 | 3.77 | +0.97 | 70.3% | 15 | 70.3% | -0.03 | — | — | 0.03 | — |
| — | 2.33 | 3.85 | 3.09 | +0.94 | 71.2% | 15.5 | 71.2% | -0.06 | — | — | 0.06 | — |
| — | 2.40 | 2.90 | 2.65 | +0.90 | 72.3% | 16 | 72.3% | -0.10 | — | — | 0.22 | — |
| — | 1.71 | 2.45 | 2.08 | +0.84 | 73.7% | 16.5 | 73.7% | -0.16 | — | — | 0.23 | — |
| — | 1.65 | 2.03 | 1.84 | +0.76 | 75.4% | 17 | 75.4% | -0.24 | 0.27 | 0.19 | 0.34 | — |
| — | 1.22 | 1.69 | 1.46 | +0.67 | 77.4% | 17.5 | 77.4% | -0.33 | 0.49 | 0.34 | 0.64 | — |
| — | 1.11 | 1.28 | 1.20 | +0.57 | 79.8% | 18 | 79.8% | -0.43 | 0.63 | 0.60 | 0.66 | — |
| — | 0.90 | 1.25 | 1.07 | +0.49 | 82.6% | 18.5 | 82.6% | -0.51 | 0.93 | 0.81 | 1.05 | — |
| — | 0.77 | 0.89 | 0.83 | +0.41 | 85.8% | 19 | 85.8% | -0.59 | 1.25 | 1.20 | 1.30 | — |
| — | 0.56 | 0.72 | 0.64 | +0.34 | 89.2% | 19.5 | 89.2% | -0.66 | 1.82 | 1.20 | 2.44 | — |
| — | 0.49 | 0.60 | 0.55 | +0.29 | 92.9% | 20 | 92.9% | -0.71 | 1.97 | 1.61 | 2.32 | — |
| — | 0.40 | 0.57 | 0.48 | +0.24 | 96.6% | 20.5 | 96.6% | -0.76 | 2.12 | 1.56 | 2.68 | — |
| — | 0.34 | 0.51 | 0.42 | +0.21 | 100.4% | 21 | 100.4% | -0.79 | 2.71 | 2.27 | 3.15 | — |
| — | 0.26 | 0.42 | 0.34 | +0.18 | 104.2% | 21.5 | 104.2% | -0.82 | 3.08 | 2.72 | 3.45 | — |
| — | 0.23 | 0.38 | 0.30 | +0.16 | 108.0% | 22 | — | — | 3.77 | 3.60 | 3.95 | — |
| — | 0.24 | 0.31 | 0.28 | +0.13 | 111.7% | 22.5 | 111.7% | -0.87 | 4.28 | 3.35 | 5.20 | — |
| — | 0.20 | 0.33 | 0.27 | +0.12 | 115.4% | 23 | 115.4% | -0.88 | 4.80 | 3.65 | 5.95 | — |
| — | 0.08 | 0.39 | 0.23 | +0.10 | 118.9% | 23.5 | 118.9% | -0.90 | 5.10 | 4.25 | 5.95 | — |
| — | 0.14 | 0.25 | 0.20 | +0.09 | 122.4% | 24 | 122.4% | -0.91 | 5.28 | 4.60 | 5.95 | — |
| — | 0.15 | 0.22 | 0.18 | +0.08 | 125.8% | 24.5 | 125.8% | -0.92 | 6.12 | 5.30 | 6.95 | — |
| — | 0.10 | 0.21 | 0.15 | +0.08 | 129.1% | 25 | 129.1% | -0.93 | 6.35 | 5.90 | 6.80 | — |
| — | 0.07 | 0.21 | 0.14 | +0.07 | 132.3% | 25.5 | 132.3% | -0.93 | 7.30 | 6.25 | 8.35 | — |
| — | — | 0.61 | — | +0.06 | 135.4% | 26 | 135.4% | -0.94 | 7.72 | 6.60 | 8.85 | — |
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.