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 | |
| — | 7.45 | 10.30 | 8.88 | +0.92 | 95.6% | 10 | 95.6% | -0.08 | 0.39 | 0.02 | 0.75 | — |
| — | 6.50 | 9.25 | 7.88 | +0.89 | 95.0% | 11 | 95.0% | -0.11 | — | — | 2.33 | — |
| — | 5.80 | 8.20 | 7.00 | +0.86 | 95.0% | 12 | 95.0% | -0.14 | — | — | 0.92 | — |
| — | 5.15 | 7.95 | 6.55 | +0.82 | 95.5% | 13 | 95.5% | -0.18 | — | — | 1.55 | — |
| — | 4.85 | 7.00 | 5.92 | +0.78 | 96.3% | 14 | 96.3% | -0.22 | 1.48 | 0.45 | 2.50 | — |
| — | 4.20 | 6.85 | 5.53 | +0.75 | 97.5% | 15 | 97.5% | -0.26 | 2.12 | 1.80 | 2.44 | — |
| — | 3.75 | 6.50 | 5.12 | +0.71 | 98.9% | 16 | 98.9% | -0.30 | 2.77 | 1.39 | 4.15 | — |
| — | 3.35 | 5.75 | 4.55 | +0.67 | 100.4% | 17 | 100.4% | -0.33 | 2.62 | 1.45 | 3.80 | — |
| — | 4.05 | 4.70 | 4.38 | +0.63 | 102.0% | 18 | 102.0% | -0.37 | 4.03 | 2.65 | 5.40 | — |
| — | 3.45 | 5.00 | 4.22 | +0.60 | 103.7% | 19 | 103.7% | -0.40 | 5.20 | 4.30 | 6.10 | — |
| — | 3.60 | 4.40 | 4.00 | +0.57 | 105.5% | 20 | 105.5% | -0.43 | 5.20 | 4.55 | 5.85 | — |
| — | 3.20 | 4.60 | 3.90 | +0.54 | 107.2% | 21 | 107.2% | -0.46 | 6.10 | 5.60 | 6.60 | — |
| — | 3.15 | 4.00 | 3.58 | +0.52 | 109.0% | 22 | 109.0% | -0.49 | 6.72 | 6.25 | 7.20 | — |
| — | 1.93 | 3.95 | 2.94 | +0.49 | 110.7% | 23 | 110.7% | -0.52 | 7.53 | 6.90 | 8.15 | — |
| — | 2.23 | 4.60 | 3.42 | +0.47 | 112.5% | 24 | 112.5% | -0.54 | 8.43 | 7.35 | 9.50 | — |
| — | 2.71 | 3.65 | 3.18 | +0.45 | 114.1% | 25 | 114.1% | -0.56 | 9.35 | 8.55 | 10.15 | — |
| — | 1.52 | 4.35 | 2.94 | +0.43 | 115.8% | 26 | 115.8% | -0.58 | 10.43 | 9.00 | 11.85 | — |
| — | 1.40 | 4.25 | 2.83 | +0.41 | 117.4% | 27 | 117.4% | -0.59 | 11.28 | 9.90 | 12.65 | — |
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.