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 | |
| — | 4.10 | 6.55 | 5.33 | +0.95 | 62.3% | 13.5 | 62.3% | -0.05 | — | — | 0.95 | — |
| — | 3.65 | 6.30 | 4.97 | +0.94 | 58.9% | 14 | 58.9% | -0.06 | — | — | 0.15 | — |
| — | 3.15 | 4.65 | 3.90 | +0.93 | 56.0% | 14.5 | 56.0% | -0.07 | — | — | 0.75 | — |
| — | 3.05 | 3.90 | 3.48 | +0.90 | 53.4% | 15 | 53.4% | -0.10 | — | — | 0.27 | — |
| — | 2.25 | 3.65 | 2.95 | +0.87 | 51.3% | 15.5 | 51.3% | -0.13 | 0.18 | 0.13 | 0.23 | — |
| — | 1.80 | 3.40 | 2.60 | +0.82 | 49.6% | 16 | 49.6% | -0.18 | 0.21 | 0.01 | 0.42 | — |
| — | 1.70 | 2.62 | 2.16 | +0.77 | 48.2% | 16.5 | 48.2% | -0.23 | 0.35 | 0.30 | 0.41 | — |
| — | 1.29 | 2.00 | 1.65 | +0.71 | 47.2% | 17 | 47.2% | -0.30 | 0.49 | 0.43 | 0.56 | — |
| 0 | 1.16 | 1.62 | 1.39 | +0.64 | 46.4% | 17.5 | 46.4% | -0.36 | 0.67 | 0.38 | 0.95 | 34 |
| 1 | 1.03 | 1.38 | 1.21 | +0.56 | 45.9% | 18 | 45.9% | -0.44 | 0.79 | 0.61 | 0.96 | 30 |
| — | 0.81 | 1.14 | 0.97 | +0.49 | 45.7% | 18.5 | 45.7% | -0.51 | 1.14 | 1.06 | 1.22 | — |
| — | 0.62 | 0.85 | 0.73 | +0.42 | 45.6% | 19 | 45.6% | -0.59 | 1.45 | 1.18 | 1.72 | — |
| — | 0.43 | 0.59 | 0.51 | +0.35 | 45.7% | 19.5 | 45.7% | -0.66 | 1.79 | 1.54 | 2.05 | — |
| — | 0.35 | 0.45 | 0.40 | +0.28 | 46.0% | 20 | 46.0% | -0.72 | 2.27 | 2.05 | 2.49 | — |
| — | 0.04 | 0.54 | 0.29 | +0.23 | 46.4% | 20.5 | 46.4% | -0.78 | 2.60 | 2.31 | 2.88 | — |
| — | 0.17 | 0.29 | 0.23 | +0.19 | 46.9% | 21 | 46.9% | -0.82 | 3.21 | 2.78 | 3.65 | — |
| — | 0.01 | 0.74 | 0.38 | +0.15 | 47.5% | 21.5 | 47.5% | -0.86 | 3.60 | 2.90 | 4.30 | — |
| — | 0.10 | 0.13 | 0.12 | +0.13 | 48.2% | 22 | 48.2% | -0.88 | 3.98 | 3.40 | 4.55 | 0 |
| 3 | — | 0.75 | — | +0.11 | 49.0% | 22.5 | 49.0% | -0.90 | 4.42 | 3.85 | 5.00 | 1 |
| 0 | — | 0.25 | — | +0.10 | 49.8% | 23 | 49.8% | -0.92 | 4.92 | 4.35 | 5.50 | — |
| — | — | 0.12 | — | +0.09 | 50.5% | 23.5 | 50.5% | -0.93 | 5.53 | 4.85 | 6.20 | — |
| — | — | 0.50 | — | +0.08 | 51.3% | 24 | 51.3% | -0.93 | 6.35 | 4.75 | 7.95 | — |
| — | — | 0.31 | — | +0.08 | 52.1% | 24.5 | 52.1% | -0.94 | 6.95 | 5.45 | 8.45 | — |
| — | — | 0.30 | — | +0.07 | 52.8% | 25 | 52.8% | -0.94 | 6.88 | 5.60 | 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.