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 | |
| — | 6.55 | 8.85 | 7.70 | +1.00 | 81.4% | 11 | 81.4% | -0.00 | — | — | 0.20 | — |
| — | 5.55 | 7.85 | 6.70 | +1.00 | 80.7% | 12 | 80.7% | -0.00 | — | — | 0.29 | — |
| — | 4.65 | 6.55 | 5.60 | +0.99 | 85.4% | 13 | 85.4% | -0.01 | — | — | 0.06 | — |
| — | 4.75 | 6.40 | 5.58 | +0.97 | 89.1% | 13.5 | 89.1% | -0.03 | — | — | 0.08 | — |
| — | 3.55 | 5.55 | 4.55 | +0.95 | 93.6% | 14 | 93.6% | -0.05 | 0.20 | 0.01 | 0.40 | — |
| — | 3.90 | 5.15 | 4.53 | +0.91 | 98.5% | 14.5 | 98.5% | -0.09 | 0.25 | 0.07 | 0.43 | — |
| — | 3.50 | 4.25 | 3.88 | +0.87 | 103.9% | 15 | 103.9% | -0.13 | 0.32 | 0.25 | 0.38 | — |
| — | 3.20 | 4.05 | 3.62 | +0.83 | 109.4% | 15.5 | 109.4% | -0.17 | 0.35 | 0.21 | 0.50 | — |
| — | 2.95 | 3.30 | 3.12 | +0.78 | 115.0% | 16 | 115.0% | -0.22 | 0.65 | 0.54 | 0.75 | — |
| — | 2.65 | 3.25 | 2.95 | +0.72 | 120.7% | 16.5 | 120.7% | -0.28 | 0.97 | 0.85 | 1.10 | — |
| — | 2.44 | 2.71 | 2.58 | +0.68 | 126.4% | 17 | 126.4% | -0.32 | 1.16 | 1.05 | 1.26 | — |
| — | 2.26 | 2.72 | 2.49 | +0.63 | 132.0% | 17.5 | 132.0% | -0.37 | 1.42 | 1.27 | 1.56 | — |
| — | 2.04 | 2.51 | 2.27 | +0.59 | 137.5% | 18 | 137.5% | -0.41 | 1.82 | 1.75 | 1.90 | — |
| — | 1.81 | 2.14 | 1.98 | +0.55 | 142.8% | 18.5 | 142.8% | -0.45 | 2.12 | 1.95 | 2.28 | — |
| — | 1.76 | 2.10 | 1.93 | +0.52 | 148.0% | 19 | 148.0% | -0.48 | 2.36 | 2.15 | 2.57 | — |
| — | 1.58 | 1.99 | 1.78 | +0.49 | 152.9% | 19.5 | 152.9% | -0.51 | 3.04 | 2.58 | 3.50 | — |
| — | 1.60 | 1.90 | 1.75 | +0.46 | 157.6% | 20 | 157.6% | -0.54 | 2.95 | 2.45 | 3.45 | — |
| — | 1.22 | 1.78 | 1.50 | +0.43 | 162.1% | 20.5 | 162.1% | -0.57 | 3.31 | 2.26 | 4.35 | — |
| — | 1.29 | 1.65 | 1.47 | +0.41 | 166.3% | 21 | 166.3% | -0.59 | 4.17 | 3.70 | 4.65 | — |
| — | 1.22 | 1.52 | 1.37 | +0.39 | 170.3% | 21.5 | 170.3% | -0.61 | 4.35 | 3.05 | 5.65 | — |
| — | 1.08 | 1.38 | 1.23 | +0.37 | 174.0% | 22 | 174.0% | -0.64 | 5.03 | 3.95 | 6.10 | — |
| — | 1.07 | 1.79 | 1.43 | +0.35 | 177.5% | 22.5 | 177.5% | -0.66 | 5.40 | 4.10 | 6.70 | — |
| — | 0.84 | 1.30 | 1.07 | +0.33 | 180.7% | 23 | 180.7% | -0.67 | 5.72 | 4.50 | 6.95 | — |
| — | 0.95 | 1.55 | 1.25 | +0.31 | 183.7% | 23.5 | 183.7% | -0.69 | 6.10 | 4.85 | 7.35 | — |
| — | 0.86 | 1.17 | 1.01 | +0.29 | 186.5% | 24 | 186.5% | -0.71 | 6.45 | 5.30 | 7.60 | — |
| — | 0.81 | 1.64 | 1.23 | +0.28 | 189.1% | 24.5 | 189.1% | -0.72 | 6.97 | 5.70 | 8.25 | — |
| — | 0.81 | 1.03 | 0.92 | +0.26 | 191.6% | 25 | 191.6% | -0.74 | 7.12 | 6.25 | 8.00 | — |
| — | 0.70 | 1.30 | 1.00 | +0.24 | 195.9% | 26 | 195.9% | -0.76 | 8.12 | 7.20 | 9.05 | — |
| — | 0.48 | 1.00 | 0.74 | +0.22 | 199.8% | 27 | 199.8% | -0.79 | 9.05 | 8.15 | 9.95 | — |
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.