Spot 18.16
· 168 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 02:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.70 | 8.70 | 8.20 | +1.00 | 77.5% | 10 | 77.5% | -0.00 | — | — | 0.02 | — |
| — | 5.20 | 6.50 | 5.85 | +1.00 | 73.9% | 12.5 | 73.9% | -0.00 | — | — | 0.01 | — |
| — | 4.70 | 6.15 | 5.42 | +1.00 | 68.6% | 13 | 68.6% | -0.00 | — | — | 0.75 | — |
| — | 3.75 | 5.05 | 4.40 | +0.99 | 58.6% | 14 | 58.6% | -0.01 | — | — | 0.75 | — |
| — | 2.65 | 3.50 | 3.08 | +0.98 | 50.7% | 15 | 50.7% | -0.02 | — | — | 0.14 | — |
| — | 1.83 | 2.83 | 2.33 | +0.93 | 45.3% | 16 | 45.3% | -0.07 | 0.10 | 0.03 | 0.18 | — |
| — | 1.39 | 2.19 | 1.79 | +0.88 | 43.5% | 16.5 | 43.5% | -0.12 | 0.10 | 0.07 | 0.14 | — |
| — | 1.34 | 1.60 | 1.47 | +0.81 | 42.2% | 17 | 42.2% | -0.19 | 0.28 | 0.15 | 0.40 | — |
| — | 0.73 | 1.17 | 0.95 | +0.70 | 41.5% | 17.5 | 41.5% | -0.30 | 0.35 | 0.26 | 0.45 | — |
| — | 0.50 | 0.76 | 0.63 | +0.57 | 41.1% | 18 | 41.1% | -0.43 | 0.56 | 0.46 | 0.65 | — |
| — | 0.26 | 0.53 | 0.40 | +0.44 | 41.0% | 18.5 | 41.0% | -0.57 | 0.86 | 0.48 | 1.25 | — |
| — | 0.27 | 0.33 | 0.30 | +0.31 | 41.2% | 19 | 41.2% | -0.69 | 1.12 | 1.02 | 1.23 | — |
| — | 0.15 | 0.20 | 0.17 | +0.21 | 42.0% | 19.5 | 42.0% | -0.79 | 1.55 | 1.31 | 1.80 | — |
| — | 0.09 | 0.12 | 0.10 | +0.14 | 43.3% | 20 | 43.3% | -0.86 | 1.94 | 1.80 | 2.07 | — |
| — | 0.05 | 0.07 | 0.06 | +0.10 | 45.2% | 20.5 | 45.2% | -0.91 | 2.46 | 2.12 | 2.80 | — |
| — | 0.01 | 0.05 | 0.03 | +0.07 | 47.8% | 21 | 47.8% | -0.94 | 2.88 | 2.67 | 3.10 | — |
| — | 0.03 | 0.07 | 0.05 | +0.05 | 50.9% | 21.5 | 50.9% | -0.96 | 3.65 | 3.15 | 4.15 | — |
| — | — | 0.05 | — | +0.04 | 54.3% | 22 | 54.3% | -0.97 | 4.08 | 3.50 | 4.65 | — |
| — | 0.02 | 0.06 | 0.04 | +0.03 | 57.9% | 22.5 | 57.9% | -0.97 | 4.38 | 4.15 | 4.60 | — |
| — | — | 0.05 | — | +0.03 | 61.5% | 23 | 61.5% | -0.98 | 5.12 | 4.60 | 5.65 | — |
| — | — | 0.11 | — | +0.03 | 65.1% | 23.5 | 65.1% | -0.98 | 5.62 | 5.10 | 6.15 | — |
| — | — | 0.07 | — | +0.02 | 68.7% | 24 | 68.7% | -0.99 | 6.20 | 5.60 | 6.80 | — |
| — | — | 0.09 | — | +0.02 | 72.2% | 24.5 | 72.2% | -0.99 | 6.70 | 6.10 | 7.30 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 75.5% | 25 | 75.5% | -0.99 | 7.22 | 6.60 | 7.85 | — |
| — | — | 0.73 | — | +0.02 | 78.7% | 25.5 | 78.7% | -0.99 | 7.65 | 7.00 | 8.30 | — |
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.