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 | |
| — | 6.20 | 8.95 | 7.58 | +0.99 | 77.1% | 11 | 77.1% | -0.01 | — | — | 2.13 | — |
| — | 4.00 | 8.90 | 6.45 | +0.98 | 78.0% | 12 | 78.0% | -0.02 | — | — | 1.95 | — |
| — | 4.65 | 7.35 | 6.00 | +0.97 | 80.3% | 12.5 | 80.3% | -0.03 | — | — | 0.35 | — |
| — | 4.65 | 7.00 | 5.83 | +0.95 | 83.5% | 13 | 83.5% | -0.05 | — | — | 1.40 | — |
| — | 4.05 | 6.55 | 5.30 | +0.92 | 87.4% | 13.5 | 87.4% | -0.08 | — | — | 0.73 | — |
| — | 4.00 | 6.15 | 5.08 | +0.89 | 91.8% | 14 | 91.8% | -0.11 | 0.42 | 0.01 | 0.83 | — |
| — | 3.15 | 5.70 | 4.42 | +0.85 | 96.7% | 14.5 | 96.7% | -0.15 | 0.49 | 0.31 | 0.68 | — |
| — | 3.00 | 5.20 | 4.10 | +0.81 | 101.7% | 15 | 101.7% | -0.19 | 0.67 | 0.36 | 0.98 | — |
| — | 2.61 | 4.95 | 3.78 | +0.77 | 106.9% | 15.5 | 106.9% | -0.23 | 0.95 | 0.73 | 1.18 | — |
| — | 2.70 | 4.70 | 3.70 | +0.73 | 112.0% | 16 | 112.0% | -0.27 | 1.23 | 0.97 | 1.49 | — |
| — | 3.25 | 3.85 | 3.55 | +0.70 | 117.1% | 16.5 | 117.1% | -0.30 | 1.48 | 1.17 | 1.79 | — |
| — | 2.95 | 3.75 | 3.35 | +0.66 | 122.1% | 17 | 122.1% | -0.34 | 1.74 | 1.43 | 2.05 | — |
| — | 2.80 | 3.90 | 3.35 | +0.63 | 126.8% | 17.5 | 126.8% | -0.37 | 2.08 | 1.75 | 2.41 | — |
| — | 2.68 | 3.25 | 2.96 | +0.60 | 131.4% | 18 | 131.4% | -0.40 | 2.41 | 2.22 | 2.60 | — |
| — | 2.50 | 3.30 | 2.90 | +0.58 | 135.7% | 18.5 | 135.7% | -0.43 | 2.75 | 2.41 | 3.10 | — |
| — | 2.34 | 2.91 | 2.62 | +0.55 | 139.7% | 19 | 139.7% | -0.45 | 3.05 | 2.70 | 3.40 | — |
| — | 2.23 | 2.90 | 2.56 | +0.53 | 143.5% | 19.5 | 143.5% | -0.47 | 3.42 | 3.00 | 3.85 | — |
| — | 2.07 | 2.87 | 2.47 | +0.50 | 146.9% | 20 | 146.9% | -0.50 | 4.17 | 3.65 | 4.70 | — |
| — | 2.04 | 2.85 | 2.44 | +0.48 | 150.1% | 20.5 | 150.1% | -0.52 | 4.50 | 3.30 | 5.70 | — |
| — | 2.02 | 2.64 | 2.33 | +0.46 | 153.0% | 21 | 153.0% | -0.54 | 4.58 | 4.10 | 5.05 | — |
| — | 1.91 | 2.51 | 2.21 | +0.44 | 155.5% | 21.5 | 155.5% | -0.56 | 5.28 | 4.10 | 6.45 | — |
| — | 1.85 | 2.39 | 2.12 | +0.43 | 157.8% | 22 | 157.8% | -0.58 | 5.50 | 4.50 | 6.50 | — |
| — | 1.75 | 2.44 | 2.10 | +0.41 | 159.9% | 22.5 | 159.9% | -0.59 | 5.80 | 4.90 | 6.70 | — |
| — | 1.63 | 2.32 | 1.98 | +0.39 | 161.6% | 23 | 161.6% | -0.61 | 6.20 | 5.25 | 7.15 | — |
| — | 1.43 | 1.94 | 1.69 | +0.36 | 164.5% | 24 | 164.5% | -0.64 | 7.33 | 6.10 | 8.55 | — |
| — | 1.08 | 1.88 | 1.48 | +0.33 | 166.5% | 25 | 166.5% | -0.67 | 8.07 | 6.85 | 9.30 | — |
| — | 1.10 | 1.73 | 1.42 | +0.30 | 167.8% | 26 | 167.8% | -0.70 | 9.05 | 7.75 | 10.35 | — |
| — | 1.09 | 1.60 | 1.34 | +0.27 | 168.7% | 27 | 168.7% | -0.73 | 9.90 | 8.65 | 11.15 | — |
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.