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 | |
| — | 5.20 | 8.55 | 6.88 | +1.00 | 51.0% | 12 | 51.0% | +0.00 | — | — | 2.09 | — |
| — | 4.40 | 7.25 | 5.83 | +1.00 | 52.5% | 13 | 52.5% | +0.00 | — | — | 0.33 | — |
| — | 3.85 | 7.05 | 5.45 | +1.00 | 52.0% | 13.5 | 52.0% | -0.00 | — | — | 2.13 | — |
| — | 2.24 | 6.55 | 4.39 | +1.00 | 51.8% | 14 | 51.8% | -0.00 | — | — | 0.02 | — |
| — | 2.80 | 5.25 | 4.03 | +1.00 | 52.4% | 14.5 | — | — | — | — | 0.12 | — |
| — | 2.39 | 4.20 | 3.29 | +1.00 | 54.2% | 15 | 54.2% | -0.00 | — | — | 0.09 | — |
| — | 2.10 | 4.40 | 3.25 | +0.99 | 57.7% | 15.5 | 57.7% | -0.01 | — | — | 0.07 | — |
| — | 2.29 | 3.20 | 2.75 | +0.95 | 62.1% | 16 | 62.1% | -0.05 | — | — | 0.05 | — |
| — | 1.85 | 2.30 | 2.08 | +0.90 | 67.0% | 16.5 | 67.0% | -0.10 | 0.10 | 0.09 | 0.10 | — |
| — | 1.56 | 1.78 | 1.67 | +0.81 | 72.6% | 17 | 72.6% | -0.19 | 0.23 | 0.18 | 0.27 | — |
| — | 1.21 | 1.52 | 1.36 | +0.71 | 78.9% | 17.5 | 78.9% | -0.29 | 0.48 | 0.42 | 0.54 | — |
| — | 0.99 | 1.24 | 1.11 | +0.61 | 85.9% | 18 | 85.9% | -0.39 | 0.69 | 0.65 | 0.72 | — |
| — | 0.90 | 1.01 | 0.95 | +0.52 | 93.0% | 18.5 | 93.0% | -0.48 | 1.05 | 0.96 | 1.14 | — |
| — | 0.61 | 0.83 | 0.72 | +0.44 | 99.9% | 19 | 99.9% | -0.56 | 1.31 | 1.18 | 1.45 | — |
| — | 0.65 | 0.72 | 0.69 | +0.38 | 106.0% | 19.5 | 106.0% | -0.62 | 1.67 | 1.54 | 1.80 | — |
| — | 0.55 | 0.64 | 0.59 | +0.33 | 111.2% | 20 | 111.2% | -0.67 | 2.06 | 1.86 | 2.25 | — |
| — | 0.40 | 0.62 | 0.51 | +0.29 | 115.9% | 20.5 | 115.9% | -0.72 | 2.87 | 1.99 | 3.75 | — |
| — | 0.40 | 0.46 | 0.43 | +0.25 | 120.5% | 21 | 120.5% | -0.75 | 3.42 | 2.65 | 4.20 | — |
| — | 0.20 | 0.47 | 0.34 | +0.22 | 125.1% | 21.5 | — | — | 3.34 | 2.08 | 4.60 | — |
| — | 0.26 | 0.37 | 0.32 | +0.20 | 130.0% | 22 | — | — | 3.87 | 2.69 | 5.05 | — |
| — | 0.25 | 0.32 | 0.28 | — | — | 22.5 | 135.2% | -0.83 | 4.25 | 3.00 | 5.50 | — |
| — | 0.13 | 0.34 | 0.23 | — | — | 23 | 140.5% | -0.85 | 4.80 | 3.60 | 6.00 | — |
| — | 0.15 | 0.75 | 0.45 | — | — | 23.5 | 145.8% | -0.86 | 5.17 | 3.90 | 6.45 | — |
| — | 0.09 | 0.50 | 0.29 | +0.13 | 151.0% | 24 | 151.0% | -0.87 | 5.33 | 4.40 | 6.25 | — |
| — | 0.07 | 0.22 | 0.14 | — | — | 25 | 160.9% | -0.90 | 6.92 | 6.15 | 7.70 | — |
| — | 0.08 | 0.17 | 0.12 | — | — | 26 | — | — | 7.60 | 6.40 | 8.80 | — |
| — | 0.01 | 0.20 | 0.10 | — | — | 27 | — | — | 8.53 | 7.30 | 9.75 | — |
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.