Spot 18.10
· 172 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 02:40 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 3.65 | 6.00 | 4.83 | +0.96 | 62.4% | 13.5 | 62.4% | -0.04 | — | — | 0.95 | — |
| — | 3.95 | 4.90 | 4.42 | +0.95 | 59.0% | 14 | 59.0% | -0.05 | — | — | 0.13 | — |
| — | 2.86 | 4.70 | 3.78 | — | — | 14.5 | 55.9% | -0.07 | — | — | 0.95 | — |
| — | 3.00 | 3.65 | 3.33 | +0.91 | 53.2% | 15 | 53.2% | -0.09 | — | — | 0.31 | — |
| — | 2.40 | 3.60 | 3.00 | +0.87 | 50.9% | 15.5 | 50.9% | -0.13 | 0.20 | 0.01 | 0.39 | — |
| — | 1.80 | 3.20 | 2.50 | +0.83 | 49.1% | 16 | 49.1% | -0.17 | 0.20 | 0.16 | 0.25 | — |
| — | 1.75 | 2.41 | 2.08 | +0.78 | 47.7% | 16.5 | 47.7% | -0.22 | 0.37 | 0.18 | 0.56 | — |
| — | 1.45 | 1.91 | 1.68 | +0.71 | 46.8% | 17 | 46.8% | -0.29 | 0.46 | 0.38 | 0.54 | — |
| — | 1.27 | 1.46 | 1.36 | +0.63 | 46.3% | 17.5 | 46.3% | -0.37 | 0.64 | 0.55 | 0.73 | — |
| — | 0.98 | 1.18 | 1.08 | +0.55 | 46.1% | 18 | 46.1% | -0.45 | 0.83 | 0.74 | 0.93 | — |
| — | 0.74 | 0.94 | 0.84 | +0.47 | 46.1% | 18.5 | 46.1% | -0.53 | 1.11 | 1.01 | 1.21 | — |
| — | 0.55 | 0.75 | 0.65 | +0.40 | 46.4% | 19 | 46.4% | -0.61 | 1.51 | 1.31 | 1.71 | — |
| — | 0.40 | 0.58 | 0.49 | +0.33 | 47.0% | 19.5 | 47.0% | -0.68 | 1.86 | 1.67 | 2.05 | — |
| — | 0.15 | 0.59 | 0.37 | +0.27 | 47.6% | 20 | 47.6% | -0.74 | 2.12 | 1.87 | 2.36 | — |
| — | 0.21 | 0.35 | 0.28 | +0.22 | 48.4% | 20.5 | 48.4% | -0.79 | 2.71 | 2.49 | 2.93 | — |
| — | 0.07 | 0.35 | 0.21 | +0.17 | 49.2% | 21 | 49.2% | -0.84 | 3.10 | 2.10 | 4.10 | — |
| — | 0.01 | 0.26 | 0.14 | +0.14 | 50.0% | 21.5 | 50.0% | -0.87 | 3.55 | 2.55 | 4.55 | — |
| — | — | 0.20 | — | +0.11 | 50.9% | 22 | 50.9% | -0.90 | 3.80 | 3.35 | 4.25 | — |
| — | — | 0.49 | — | +0.09 | 51.7% | 22.5 | 51.7% | -0.92 | 4.38 | 3.25 | 5.50 | — |
| — | — | 0.15 | — | +0.07 | 52.5% | 23 | 52.5% | -0.94 | 4.70 | 3.45 | 5.95 | — |
| — | — | 0.95 | — | +0.06 | 53.2% | 23.5 | 53.2% | -0.96 | 5.53 | 4.60 | 6.45 | — |
| — | — | 0.95 | — | +0.04 | 53.8% | 24 | 53.8% | -0.97 | 5.97 | 5.00 | 6.95 | — |
| — | — | 0.75 | — | +0.04 | 54.4% | 24.5 | 54.4% | -0.98 | 6.35 | 5.25 | 7.45 | — |
| — | — | 0.95 | — | +0.03 | 54.9% | 25 | 54.9% | -0.99 | 6.95 | 5.95 | 7.95 | — |
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.