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 | |
| — | 5.40 | 8.55 | 6.97 | — | — | 12 | — | — | — | — | 2.13 | — |
| — | 4.40 | 7.20 | 5.80 | — | — | 13 | — | — | — | — | 0.07 | — |
| — | 3.90 | 7.05 | 5.47 | — | — | 13.5 | 48.9% | -0.00 | — | — | 0.07 | — |
| — | 3.40 | 4.80 | 4.10 | +1.00 | 51.4% | 14 | 51.4% | -0.00 | — | — | 0.11 | — |
| — | 2.92 | 5.65 | 4.29 | +0.99 | 55.4% | 14.5 | 55.4% | -0.01 | — | — | 0.07 | — |
| — | 3.20 | 4.35 | 3.77 | +0.97 | 60.4% | 15 | 60.4% | -0.03 | 0.06 | 0.01 | 0.10 | — |
| — | 2.32 | 4.40 | 3.36 | +0.92 | 65.7% | 15.5 | 65.7% | -0.08 | 0.07 | 0.03 | 0.10 | — |
| — | 2.47 | 3.00 | 2.73 | +0.86 | 71.0% | 16 | 71.0% | -0.14 | 0.17 | 0.11 | 0.24 | — |
| — | 2.21 | 2.57 | 2.39 | +0.80 | 76.1% | 16.5 | 76.1% | -0.20 | 0.32 | 0.26 | 0.38 | — |
| — | 1.89 | 2.06 | 1.98 | +0.73 | 81.4% | 17 | 81.4% | -0.27 | 0.55 | 0.47 | 0.63 | — |
| — | 1.60 | 1.93 | 1.76 | +0.66 | 87.1% | 17.5 | 87.1% | -0.34 | 0.82 | 0.67 | 0.98 | — |
| — | 1.49 | 1.57 | 1.53 | +0.59 | 92.6% | 18 | 92.6% | -0.41 | 1.11 | 1.00 | 1.22 | — |
| — | 1.24 | 1.53 | 1.39 | +0.54 | 97.5% | 18.5 | 97.5% | -0.46 | 1.51 | 1.43 | 1.60 | — |
| — | 1.12 | 1.45 | 1.28 | +0.48 | 101.7% | 19 | 101.7% | -0.52 | 1.71 | 1.57 | 1.84 | — |
| — | 0.97 | 1.28 | 1.12 | +0.44 | 105.4% | 19.5 | 105.4% | -0.56 | 1.98 | 1.75 | 2.20 | — |
| — | 0.90 | 1.30 | 1.10 | +0.40 | 108.9% | 20 | 108.9% | -0.61 | 2.49 | 2.29 | 2.69 | — |
| — | 0.82 | 1.29 | 1.05 | +0.36 | 112.0% | 20.5 | 112.0% | -0.64 | 2.69 | 1.59 | 3.80 | — |
| — | 0.73 | 0.87 | 0.80 | +0.32 | 115.0% | 21 | 115.0% | -0.68 | 3.17 | 1.99 | 4.35 | — |
| — | 0.66 | 0.87 | 0.77 | +0.29 | 117.9% | 21.5 | 117.9% | -0.71 | 3.66 | 2.37 | 4.95 | — |
| — | 0.56 | 0.80 | 0.68 | +0.26 | 120.6% | 22 | 120.6% | -0.74 | 4.12 | 2.85 | 5.40 | — |
| — | 0.51 | 0.70 | 0.60 | +0.24 | 123.3% | 22.5 | 123.3% | -0.76 | 4.55 | 3.25 | 5.85 | — |
| — | 0.47 | 0.77 | 0.62 | +0.22 | 125.9% | 23 | 125.9% | -0.78 | 4.95 | 3.70 | 6.20 | — |
| — | 0.01 | 1.34 | 0.68 | +0.20 | 128.5% | 23.5 | 128.5% | -0.80 | 5.42 | 4.10 | 6.75 | — |
| — | 0.01 | 0.50 | 0.26 | +0.18 | 131.1% | 24 | 131.1% | -0.82 | 6.08 | 5.90 | 6.25 | — |
| — | 0.19 | 0.49 | 0.34 | +0.15 | 136.4% | 25 | 136.4% | -0.85 | 6.75 | 5.75 | 7.75 | — |
| — | 0.31 | 0.52 | 0.41 | +0.13 | 141.7% | 26 | 141.7% | -0.87 | 7.83 | 6.55 | 9.10 | — |
| — | 0.26 | 0.68 | 0.47 | +0.12 | 147.1% | 27 | 147.1% | -0.89 | 8.78 | 7.50 | 10.05 | — |
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.