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 | |
| — | 7.30 | 10.60 | 8.95 | +0.99 | 57.1% | 10 | 57.1% | -0.01 | — | — | 0.33 | — |
| — | 6.30 | 8.85 | 7.58 | +0.97 | 59.1% | 11 | 59.1% | -0.03 | — | — | 0.54 | — |
| — | 6.05 | 7.95 | 7.00 | +0.95 | 61.4% | 12 | 61.4% | -0.06 | 0.17 | 0.02 | 0.31 | — |
| — | 4.50 | 7.10 | 5.80 | +0.90 | 63.9% | 13 | 63.9% | -0.10 | 0.29 | 0.10 | 0.48 | — |
| — | 3.75 | 6.20 | 4.97 | +0.85 | 66.5% | 14 | 66.5% | -0.15 | 0.52 | 0.32 | 0.72 | — |
| — | 3.20 | 5.80 | 4.50 | +0.79 | 69.2% | 15 | 69.2% | -0.21 | 0.91 | 0.78 | 1.04 | — |
| — | 3.65 | 4.20 | 3.92 | +0.73 | 71.8% | 16 | 71.8% | -0.27 | 1.34 | 1.09 | 1.60 | — |
| — | 1.79 | 4.20 | 3.00 | +0.67 | 74.5% | 17 | 74.5% | -0.33 | 1.91 | 1.81 | 2.00 | — |
| — | 2.95 | 3.40 | 3.17 | +0.61 | 77.1% | 18 | 77.1% | -0.39 | 2.61 | 2.43 | 2.79 | — |
| — | 2.63 | 2.97 | 2.80 | +0.56 | 79.7% | 19 | 79.7% | -0.44 | 3.15 | 2.91 | 3.40 | — |
| — | 2.32 | 2.70 | 2.51 | +0.52 | 82.2% | 20 | 82.2% | -0.49 | 3.98 | 3.75 | 4.20 | — |
| — | 2.15 | 2.59 | 2.37 | +0.48 | 84.6% | 21 | 84.6% | -0.53 | 4.42 | 3.15 | 5.70 | — |
| — | 0.88 | 2.84 | 1.86 | +0.44 | 87.0% | 22 | 87.0% | -0.56 | 5.53 | 4.25 | 6.80 | — |
| — | 1.80 | 2.60 | 2.20 | +0.41 | 89.3% | 23 | 89.3% | -0.60 | 6.40 | 6.15 | 6.65 | — |
| — | 1.34 | 2.18 | 1.76 | +0.38 | 91.5% | 24 | 91.5% | -0.63 | 7.12 | 5.80 | 8.45 | — |
| — | 1.56 | 1.86 | 1.71 | +0.35 | 93.6% | 25 | 93.6% | -0.65 | 7.95 | 7.60 | 8.30 | — |
| — | 0.45 | 2.99 | 1.72 | +0.33 | 95.7% | 26 | 95.7% | -0.68 | 8.97 | 7.65 | 10.30 | — |
| — | 0.33 | 2.83 | 1.58 | +0.31 | 97.7% | 27 | 97.7% | -0.70 | 9.43 | 8.55 | 10.30 | — |
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.