Spot 18.38
· 244 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 02:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.10 | 8.25 | 7.67 | +1.00 | 74.6% | 11 | 74.6% | +0.00 | — | — | 0.05 | — |
| — | 6.05 | 6.80 | 6.42 | +1.00 | 73.6% | 12 | — | — | — | — | 0.10 | — |
| — | 5.10 | 5.95 | 5.53 | — | — | 13 | — | — | — | — | 2.13 | — |
| — | 4.70 | 6.30 | 5.50 | — | — | 13.5 | — | — | — | — | 0.24 | — |
| — | 4.05 | 5.60 | 4.83 | — | — | 14 | 87.1% | -0.01 | — | — | 0.28 | — |
| — | 3.65 | 4.90 | 4.28 | +0.97 | 92.5% | 14.5 | 92.5% | -0.03 | 0.03 | 0.01 | 0.05 | — |
| — | 3.20 | 3.70 | 3.45 | +0.94 | 98.4% | 15 | 98.4% | -0.06 | 0.07 | 0.04 | 0.10 | — |
| — | 2.93 | 3.20 | 3.06 | +0.90 | 104.5% | 15.5 | 104.5% | -0.10 | 0.17 | 0.11 | 0.22 | — |
| — | 2.52 | 2.86 | 2.69 | +0.84 | 110.8% | 16 | 110.8% | -0.16 | 0.28 | 0.25 | 0.30 | — |
| — | 2.20 | 2.50 | 2.35 | +0.78 | 117.4% | 16.5 | 117.4% | -0.22 | 0.50 | 0.40 | 0.60 | — |
| — | 1.96 | 2.15 | 2.06 | +0.71 | 124.3% | 17 | 124.3% | -0.29 | 0.71 | 0.61 | 0.82 | — |
| — | 1.68 | 1.93 | 1.80 | +0.65 | 131.1% | 17.5 | 131.1% | -0.35 | 0.95 | 0.90 | 1.00 | — |
| — | 1.44 | 1.74 | 1.59 | +0.59 | 137.1% | 18 | 137.1% | -0.41 | 1.23 | 1.14 | 1.32 | — |
| — | 1.35 | 1.69 | 1.52 | +0.53 | 142.8% | 18.5 | 142.8% | -0.47 | 1.52 | 1.48 | 1.56 | — |
| — | 1.16 | 1.34 | 1.25 | +0.48 | 148.6% | 19 | 148.6% | -0.52 | 1.87 | 1.67 | 2.07 | — |
| — | 1.05 | 1.20 | 1.12 | +0.44 | 154.7% | 19.5 | 154.7% | -0.56 | 2.52 | 2.05 | 2.98 | — |
| — | 0.99 | 1.08 | 1.03 | +0.40 | 160.8% | 20 | 160.8% | -0.60 | 2.56 | 2.50 | 2.63 | — |
| — | 0.85 | 1.06 | 0.95 | +0.37 | 166.8% | 20.5 | 166.8% | -0.63 | 2.85 | 2.49 | 3.20 | — |
| — | 0.83 | 0.98 | 0.91 | +0.34 | 172.6% | 21 | 172.6% | -0.66 | 3.35 | 2.90 | 3.80 | — |
| — | 0.56 | 0.93 | 0.74 | +0.31 | 178.2% | 21.5 | 178.2% | -0.69 | 4.17 | 3.05 | 5.30 | — |
| — | 0.57 | 0.92 | 0.74 | +0.29 | 183.5% | 22 | 183.5% | -0.71 | 4.12 | 3.75 | 4.50 | — |
| — | 0.50 | 0.95 | 0.72 | +0.27 | 188.7% | 22.5 | 188.7% | -0.73 | 4.95 | 3.90 | 6.00 | — |
| — | 0.57 | 0.72 | 0.65 | +0.25 | 193.6% | 23 | 193.6% | -0.75 | 5.17 | 4.55 | 5.80 | — |
| — | 0.46 | 0.72 | 0.59 | +0.23 | 198.2% | 23.5 | 198.2% | -0.77 | 5.70 | 4.70 | 6.70 | — |
| — | 0.43 | 0.63 | 0.53 | +0.22 | 202.7% | 24 | 202.7% | -0.78 | 5.80 | 5.10 | 6.50 | — |
| 15 | 0.28 | 0.79 | 0.54 | +0.20 | 206.9% | 24.5 | 206.9% | -0.80 | 6.53 | 5.75 | 7.30 | — |
| 112 | 0.41 | 0.50 | 0.46 | +0.19 | 211.0% | 25 | 211.0% | -0.81 | 7.10 | 6.95 | 7.25 | — |
| — | 0.41 | 0.53 | 0.47 | +0.16 | 218.5% | 26 | 218.5% | -0.84 | 7.55 | 6.90 | 8.20 | — |
| — | 0.30 | 0.52 | 0.41 | +0.14 | 225.3% | 27 | 225.3% | -0.86 | 8.97 | 7.85 | 10.10 | — |
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.