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 | 9.75 | 8.50 | +0.99 | 86.1% | 10 | 86.1% | -0.01 | — | — | 0.70 | — |
| — | 6.25 | 8.75 | 7.50 | +0.99 | 78.2% | 11 | 78.2% | -0.01 | — | — | 0.20 | — |
| — | 5.20 | 7.75 | 6.47 | +0.98 | 74.9% | 12 | 74.9% | -0.02 | — | — | 1.08 | — |
| — | 5.30 | 6.05 | 5.67 | +0.95 | 74.6% | 13 | 74.6% | -0.05 | — | — | 0.15 | — |
| — | 3.95 | 5.90 | 4.92 | +0.91 | 76.0% | 14 | 76.0% | -0.09 | — | — | 0.40 | — |
| — | 3.55 | 4.00 | 3.77 | +0.84 | 78.6% | 15 | 78.6% | -0.16 | 0.24 | 0.09 | 0.40 | — |
| — | 2.54 | 3.30 | 2.92 | +0.76 | 81.8% | 16 | 81.8% | -0.24 | 0.59 | 0.49 | 0.69 | — |
| — | 2.28 | 2.91 | 2.60 | +0.67 | 85.3% | 17 | 85.3% | -0.33 | 0.99 | 0.85 | 1.14 | — |
| — | 1.98 | 2.30 | 2.14 | +0.58 | 89.1% | 18 | 89.1% | -0.42 | 1.62 | 1.52 | 1.72 | — |
| — | 1.64 | 1.88 | 1.76 | +0.50 | 92.9% | 19 | 92.9% | -0.50 | 2.22 | 2.00 | 2.44 | — |
| — | 1.43 | 1.67 | 1.55 | +0.43 | 96.7% | 20 | 96.7% | -0.57 | 2.96 | 2.72 | 3.20 | — |
| — | 1.15 | 1.46 | 1.30 | +0.37 | 100.5% | 21 | 100.5% | -0.63 | 3.73 | 3.30 | 4.15 | — |
| — | 0.84 | 1.28 | 1.06 | +0.32 | 104.3% | 22 | 104.3% | -0.68 | 4.55 | 4.05 | 5.05 | — |
| — | 0.72 | 1.16 | 0.94 | +0.28 | 107.9% | 23 | 107.9% | -0.72 | 5.65 | 4.60 | 6.70 | — |
| — | 0.64 | 0.93 | 0.79 | +0.25 | 111.5% | 24 | 111.5% | -0.76 | 6.40 | 5.70 | 7.10 | — |
| — | 0.65 | 0.85 | 0.75 | +0.22 | 115.0% | 25 | 115.0% | -0.79 | 7.28 | 6.60 | 7.95 | — |
| — | 0.38 | 0.85 | 0.61 | +0.20 | 118.5% | 26 | 118.5% | -0.81 | 8.35 | 7.50 | 9.20 | — |
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.