Spot 18.20
· 172 contratti su 5 scadenze
· fonte ibkr
· catturata 05/10 23:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 5.15 | 5.45 | 5.30 | +1.00 | 71.8% | 13 | 71.8% | -0.00 | — | — | 0.40 | — |
| — | 4.00 | 4.30 | 4.15 | +1.00 | 70.6% | 14 | 70.6% | -0.00 | — | — | 0.60 | — |
| — | 2.95 | 3.30 | 3.12 | +0.99 | 63.0% | 15 | 63.0% | -0.01 | — | — | 0.23 | — |
| — | 1.79 | 2.56 | 2.17 | +0.98 | 55.4% | 16 | 55.4% | -0.02 | — | — | 0.01 | — |
| — | 1.57 | 1.95 | 1.76 | +0.95 | 52.5% | 16.5 | 52.5% | -0.05 | — | — | 0.02 | — |
| — | 0.27 | 2.09 | 1.18 | +0.89 | 50.2% | 17 | 50.2% | -0.11 | 0.04 | 0.02 | 0.05 | — |
| — | 0.08 | 1.01 | 0.55 | +0.77 | 48.7% | 17.5 | 48.7% | -0.23 | 0.12 | 0.08 | 0.17 | — |
| — | 0.42 | 0.51 | 0.47 | +0.59 | 47.9% | 18 | 47.9% | -0.41 | 0.28 | 0.21 | 0.34 | — |
| — | 0.25 | 0.31 | 0.28 | +0.39 | 47.7% | 18.5 | 47.7% | -0.61 | 0.46 | 0.10 | 0.81 | — |
| — | 0.05 | 0.11 | 0.08 | +0.23 | 48.0% | 19 | 48.0% | -0.77 | 0.94 | 0.82 | 1.06 | — |
| — | 0.03 | 0.05 | 0.04 | +0.13 | 48.8% | 19.5 | 48.8% | -0.88 | 1.44 | 1.27 | 1.60 | — |
| — | — | 0.02 | — | +0.07 | 50.0% | 20 | 50.0% | -0.94 | 1.78 | 1.57 | 1.99 | — |
| — | — | 0.21 | — | +0.04 | 51.4% | 20.5 | — | — | 2.71 | 1.68 | 3.75 | — |
| — | — | 0.21 | — | — | — | 21 | 53.0% | -0.99 | 3.00 | 2.70 | 3.30 | — |
| — | — | 0.21 | — | — | — | 21.5 | 54.7% | -1.00 | 3.40 | 2.80 | 4.00 | — |
| — | — | 0.01 | — | — | — | 22 | — | — | 4.00 | 3.70 | 4.30 | — |
| — | — | 0.19 | — | — | — | 22.5 | 58.0% | -1.00 | 4.42 | 3.85 | 5.00 | — |
| — | — | 0.01 | — | +0.00 | 59.6% | 23 | — | — | 4.90 | 4.30 | 5.50 | — |
| — | — | 0.38 | — | +0.00 | 61.0% | 23.5 | 61.0% | -1.00 | 5.55 | 4.85 | 6.25 | — |
| — | — | 0.02 | — | — | — | 24 | 62.4% | -1.00 | 5.90 | 5.05 | 6.75 | — |
| — | — | 0.01 | — | +0.00 | 63.6% | 24.5 | 63.6% | -1.00 | 6.40 | 5.65 | 7.15 | — |
| — | — | 0.01 | — | — | — | 25 | — | — | 6.90 | 6.15 | 7.65 | — |
| — | — | 0.75 | — | +0.00 | 65.6% | 25.5 | — | — | 7.50 | 6.65 | 8.35 | — |
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.