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 | |
| — | 7.85 | 8.90 | 8.38 | +1.00 | 79.4% | 10 | 79.4% | -0.00 | — | — | 0.02 | — |
| — | 5.40 | 6.45 | 5.92 | +1.00 | 70.0% | 12.5 | 70.0% | -0.00 | — | — | 0.01 | — |
| — | 4.90 | 5.95 | 5.42 | +1.00 | 65.9% | 13 | 65.9% | -0.00 | — | — | 0.75 | — |
| — | 3.75 | 5.00 | 4.38 | +0.99 | 58.4% | 14 | — | — | — | — | 0.75 | — |
| — | 2.93 | 3.60 | 3.27 | +0.98 | 52.5% | 15 | 52.5% | -0.02 | — | — | 0.12 | — |
| — | 2.10 | 2.55 | 2.33 | +0.93 | 48.6% | 16 | 48.6% | -0.07 | 0.03 | 0.01 | 0.04 | — |
| — | 1.43 | 2.38 | 1.91 | +0.88 | 47.1% | 16.5 | 47.1% | -0.12 | 0.07 | 0.05 | 0.09 | — |
| — | 1.24 | 1.60 | 1.42 | +0.81 | 46.0% | 17 | 46.0% | -0.19 | 0.14 | 0.10 | 0.18 | — |
| — | 0.91 | 1.05 | 0.98 | +0.70 | 45.0% | 17.5 | 45.0% | -0.30 | 0.27 | 0.24 | 0.29 | — |
| — | 0.61 | 0.72 | 0.67 | +0.57 | 44.3% | 18 | 44.3% | -0.43 | 0.45 | 0.41 | 0.49 | — |
| — | 0.38 | 0.63 | 0.51 | +0.44 | 43.8% | 18.5 | 43.8% | -0.57 | 0.66 | 0.52 | 0.79 | — |
| — | 0.17 | 0.40 | 0.28 | +0.31 | 43.9% | 19 | 43.9% | -0.69 | 1.13 | 0.94 | 1.32 | — |
| — | — | 0.16 | — | +0.21 | 44.6% | 19.5 | 44.6% | -0.79 | 1.57 | 1.31 | 1.83 | — |
| — | 0.08 | 0.09 | 0.09 | +0.14 | 45.8% | 20 | 45.8% | -0.86 | 1.92 | 1.80 | 2.03 | — |
| — | — | 0.07 | — | +0.10 | 47.7% | 20.5 | 47.7% | -0.91 | 2.36 | 1.96 | 2.76 | — |
| — | — | 0.04 | — | +0.07 | 50.2% | 21 | 50.2% | -0.94 | 3.09 | 2.58 | 3.60 | — |
| — | 0.01 | 0.12 | 0.07 | +0.05 | 53.3% | 21.5 | 53.3% | -0.96 | 3.48 | 2.95 | 4.00 | — |
| — | — | 0.03 | — | +0.04 | 56.9% | 22 | 56.9% | -0.97 | 3.98 | 3.45 | 4.50 | — |
| — | 0.01 | 0.03 | 0.02 | +0.03 | 61.0% | 22.5 | 61.0% | -0.97 | 4.35 | 4.10 | 4.60 | — |
| — | — | 0.11 | — | +0.03 | 65.4% | 23 | 65.4% | -0.98 | 5.25 | 4.65 | 5.85 | — |
| — | — | 0.75 | — | +0.03 | 70.1% | 23.5 | 70.1% | -0.98 | 5.70 | 4.90 | 6.50 | — |
| — | — | 0.05 | — | +0.02 | 75.0% | 24 | 75.0% | -0.99 | 6.03 | 5.40 | 6.65 | — |
| — | — | 0.13 | — | +0.02 | 79.8% | 24.5 | 79.8% | -0.99 | 6.42 | 6.10 | 6.75 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 84.4% | 25 | 84.4% | -0.99 | 6.67 | 5.95 | 7.40 | — |
| — | — | 0.75 | — | +0.02 | 88.7% | 25.5 | 88.7% | -0.99 | 7.38 | 6.60 | 8.15 | — |
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.