Spot 17.81
· 230 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 03:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.35 | 11.25 | 8.80 | +1.00 | 60.0% | 9 | 60.0% | -0.00 | — | — | 0.07 | — |
| — | 5.35 | 10.25 | 7.80 | +1.00 | 56.9% | 10 | 56.9% | -0.00 | — | — | 0.07 | — |
| — | 4.35 | 9.25 | 6.80 | +1.00 | 55.3% | 11 | 55.3% | -0.00 | — | — | 0.02 | — |
| — | 3.40 | 8.30 | 5.85 | +0.99 | 55.2% | 12 | 55.2% | -0.01 | — | — | 0.02 | — |
| — | 2.45 | 7.30 | 4.88 | +0.98 | 56.3% | 13 | 56.3% | -0.02 | — | — | 0.08 | — |
| — | 3.00 | 5.45 | 4.22 | +0.96 | 57.3% | 13.5 | 57.3% | -0.04 | — | — | 0.78 | — |
| — | 3.65 | 4.15 | 3.90 | +0.93 | 58.5% | 14 | 58.5% | -0.07 | 0.07 | 0.01 | 0.14 | — |
| — | 2.17 | 4.55 | 3.36 | +0.90 | 59.9% | 14.5 | 59.9% | -0.11 | 0.14 | 0.05 | 0.24 | — |
| — | 2.80 | 3.30 | 3.05 | +0.85 | 61.5% | 15 | 61.5% | -0.15 | 0.26 | 0.18 | 0.33 | — |
| — | 2.44 | 2.86 | 2.65 | +0.80 | 63.3% | 15.5 | 63.3% | -0.20 | 0.34 | 0.12 | 0.56 | — |
| — | 2.14 | 2.58 | 2.36 | +0.75 | 65.1% | 16 | 65.1% | -0.26 | 0.54 | 0.40 | 0.67 | — |
| — | 1.50 | 2.30 | 1.90 | +0.69 | 67.2% | 16.5 | 67.2% | -0.31 | 0.73 | 0.56 | 0.91 | — |
| — | 1.70 | 2.02 | 1.86 | +0.63 | 69.3% | 17 | 69.3% | -0.37 | 1.04 | 0.87 | 1.22 | — |
| — | 1.48 | 1.78 | 1.63 | +0.58 | 71.6% | 17.5 | 71.6% | -0.42 | 1.30 | 1.10 | 1.51 | — |
| — | 1.40 | 1.50 | 1.45 | +0.53 | 73.9% | 18 | 73.9% | -0.47 | 1.67 | 1.54 | 1.80 | — |
| — | 1.18 | 1.58 | 1.38 | +0.48 | 76.3% | 18.5 | 76.3% | -0.52 | 2.22 | 1.39 | 3.05 | — |
| — | 1.11 | 1.40 | 1.25 | +0.44 | 78.8% | 19 | 78.8% | -0.56 | 2.44 | 2.29 | 2.58 | — |
| — | 0.93 | 1.42 | 1.18 | +0.40 | 81.4% | 19.5 | 81.4% | -0.60 | 2.70 | 2.52 | 2.88 | — |
| — | 0.92 | 1.07 | 0.99 | +0.37 | 83.9% | 20 | 83.9% | -0.63 | 3.20 | 3.10 | 3.30 | — |
| — | 0.81 | 1.01 | 0.91 | +0.34 | 86.4% | 20.5 | 86.4% | -0.66 | 4.12 | 3.40 | 4.85 | — |
| — | 0.77 | 0.92 | 0.84 | +0.31 | 88.9% | 21 | 88.9% | -0.69 | 4.03 | 3.85 | 4.20 | — |
| — | 0.68 | 0.85 | 0.77 | +0.29 | 91.3% | 21.5 | 91.3% | -0.71 | 5.00 | 4.25 | 5.75 | — |
| — | 0.54 | 0.76 | 0.65 | +0.27 | 93.7% | 22 | 93.7% | -0.74 | 4.58 | 4.00 | 5.15 | — |
| — | 0.20 | 1.47 | 0.83 | +0.25 | 96.0% | 22.5 | 96.0% | -0.75 | 5.42 | 4.20 | 6.65 | — |
| — | 0.55 | 0.74 | 0.65 | +0.23 | 98.2% | 23 | 98.2% | -0.77 | 5.75 | 5.50 | 6.00 | — |
| — | 0.46 | 0.56 | 0.51 | +0.20 | 102.4% | 24 | 102.4% | -0.80 | 6.75 | 6.50 | 7.00 | — |
| — | 0.45 | 0.49 | 0.47 | +0.18 | 106.4% | 25 | 106.4% | -0.82 | 7.62 | 7.50 | 7.75 | — |
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.