Spot 18.42
· 234 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 03:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 4.80 | 8.10 | 6.45 | +1.00 | 55.4% | 12.5 | 55.4% | -0.00 | — | — | 0.25 | — |
| — | 4.30 | 7.60 | 5.95 | +0.99 | 54.4% | 13 | 54.4% | -0.01 | — | — | 0.07 | — |
| — | 3.20 | 6.40 | 4.80 | +0.98 | 55.1% | 13.5 | 55.1% | -0.02 | — | — | 0.20 | — |
| — | 2.95 | 5.45 | 4.20 | +0.97 | 56.9% | 14 | 56.9% | -0.03 | 0.12 | 0.01 | 0.22 | — |
| — | 2.87 | 5.50 | 4.18 | +0.94 | 59.4% | 14.5 | 59.4% | -0.06 | 0.10 | 0.04 | 0.17 | — |
| — | 3.20 | 4.30 | 3.75 | +0.90 | 62.6% | 15 | 62.6% | -0.10 | 0.21 | 0.11 | 0.31 | — |
| — | 2.79 | 4.65 | 3.72 | +0.86 | 66.0% | 15.5 | 66.0% | -0.15 | 0.25 | 0.06 | 0.44 | — |
| — | 1.74 | 3.45 | 2.60 | +0.80 | 69.6% | 16 | 69.6% | -0.20 | 0.43 | 0.26 | 0.60 | — |
| — | 1.66 | 4.05 | 2.85 | +0.75 | 73.3% | 16.5 | 73.3% | -0.25 | 0.77 | 0.58 | 0.96 | — |
| — | 2.29 | 2.62 | 2.46 | +0.70 | 77.0% | 17 | 77.0% | -0.30 | 0.92 | 0.75 | 1.08 | — |
| — | 1.03 | 3.20 | 2.12 | +0.65 | 80.6% | 17.5 | 80.6% | -0.36 | 1.28 | 0.39 | 2.18 | — |
| — | 1.88 | 2.11 | 2.00 | +0.60 | 84.1% | 18 | 84.1% | -0.40 | 1.27 | 0.91 | 1.63 | — |
| — | 1.49 | 2.21 | 1.85 | +0.55 | 87.5% | 18.5 | 87.5% | -0.45 | 1.97 | 1.62 | 2.32 | — |
| — | 1.53 | 1.93 | 1.73 | +0.51 | 90.8% | 19 | 90.8% | -0.49 | 2.16 | 1.96 | 2.36 | — |
| — | 1.38 | 2.23 | 1.80 | +0.48 | 93.9% | 19.5 | 93.9% | -0.53 | 2.50 | 1.26 | 3.75 | — |
| — | 1.37 | 1.52 | 1.45 | +0.44 | 96.9% | 20 | 96.9% | -0.56 | 2.82 | 2.49 | 3.15 | — |
| — | 0.40 | 2.72 | 1.56 | +0.41 | 99.7% | 20.5 | 99.7% | -0.59 | 3.35 | 2.04 | 4.65 | — |
| — | 1.11 | 1.36 | 1.24 | +0.38 | 102.4% | 21 | 102.4% | -0.62 | 3.69 | 2.44 | 4.95 | — |
| — | 0.49 | 2.14 | 1.31 | +0.36 | 104.9% | 21.5 | 104.9% | -0.65 | 4.13 | 2.87 | 5.40 | — |
| — | 0.86 | 1.30 | 1.08 | +0.33 | 107.3% | 22 | 107.3% | -0.67 | 4.50 | 3.70 | 5.30 | — |
| — | 0.74 | 1.48 | 1.11 | +0.31 | 109.5% | 22.5 | 109.5% | -0.69 | 4.97 | 3.70 | 6.25 | — |
| — | 0.86 | 1.09 | 0.97 | +0.29 | 111.6% | 23 | 111.6% | -0.71 | 5.17 | 4.10 | 6.25 | — |
| — | 0.53 | 1.22 | 0.88 | +0.27 | 113.7% | 23.5 | 113.7% | -0.73 | 5.85 | 4.60 | 7.10 | — |
| — | 0.73 | 1.06 | 0.90 | +0.26 | 115.6% | 24 | 115.6% | -0.75 | 6.28 | 5.05 | 7.50 | — |
| — | 0.65 | 0.90 | 0.78 | +0.22 | 119.1% | 25 | 119.1% | -0.78 | 7.20 | 5.95 | 8.45 | — |
| — | 0.44 | 0.85 | 0.65 | +0.20 | 122.3% | 26 | 122.3% | -0.80 | 8.18 | 7.45 | 8.90 | — |
| — | 0.41 | 0.78 | 0.59 | +0.18 | 125.2% | 27 | 125.2% | -0.82 | 9.00 | 7.75 | 10.25 | — |
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.