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 | |
| — | 5.00 | 5.55 | 5.28 | +1.00 | 73.9% | 13 | 73.9% | +0.00 | — | — | 0.29 | — |
| — | 4.05 | 4.55 | 4.30 | +1.00 | 71.0% | 14 | 71.0% | -0.00 | — | — | 0.18 | — |
| — | 3.00 | 3.60 | 3.30 | +1.00 | 63.8% | 15 | 63.8% | -0.00 | — | — | 0.22 | — |
| — | 2.00 | 2.46 | 2.23 | +0.99 | 56.4% | 16 | 56.4% | -0.01 | — | — | 0.01 | — |
| — | 1.38 | 1.95 | 1.67 | +0.98 | 53.1% | 16.5 | 53.1% | -0.02 | — | — | 0.01 | — |
| — | 1.09 | 1.45 | 1.27 | +0.93 | 50.3% | 17 | 50.3% | -0.07 | 0.07 | 0.01 | 0.12 | — |
| — | 0.64 | 0.95 | 0.80 | +0.80 | 48.8% | 17.5 | 48.8% | -0.20 | 0.09 | 0.08 | 0.10 | — |
| — | 0.32 | 0.41 | 0.36 | +0.58 | 49.5% | 18 | 49.5% | -0.42 | 0.24 | 0.20 | 0.28 | — |
| — | 0.11 | 0.24 | 0.17 | +0.35 | 51.5% | 18.5 | 51.5% | -0.65 | 0.47 | 0.31 | 0.62 | — |
| — | 0.06 | 0.09 | 0.07 | +0.18 | 53.7% | 19 | 53.7% | -0.82 | 0.93 | 0.81 | 1.05 | — |
| — | 0.03 | 0.06 | 0.04 | +0.08 | 55.7% | 19.5 | 55.7% | -0.92 | 1.40 | 1.21 | 1.59 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 57.1% | 20 | 57.1% | -0.97 | 1.77 | 1.59 | 1.96 | — |
| — | — | 0.05 | — | +0.01 | 57.6% | 20.5 | 57.6% | -0.99 | 2.19 | 1.66 | 2.71 | — |
| — | — | 0.03 | — | +0.00 | 57.8% | 21 | 57.8% | -1.00 | 2.75 | 2.30 | 3.20 | — |
| — | — | 0.01 | — | +0.00 | 58.3% | 21.5 | 58.3% | -1.00 | 3.23 | 2.65 | 3.80 | — |
| — | — | 0.25 | — | +0.00 | 59.0% | 22 | 59.0% | -1.00 | 3.80 | 3.60 | 4.00 | — |
| — | — | 0.01 | — | +0.00 | 60.1% | 22.5 | 60.1% | -1.00 | 4.22 | 3.65 | 4.80 | — |
| — | — | 0.01 | — | +0.00 | 61.2% | 23 | 61.2% | -1.00 | 4.83 | 4.60 | 5.05 | — |
| — | — | 0.01 | — | +0.00 | 62.4% | 23.5 | 62.4% | -1.00 | 5.22 | 4.65 | 5.80 | — |
| — | — | 0.02 | — | +0.00 | 63.5% | 24 | 63.5% | -1.00 | 5.78 | 5.30 | 6.25 | — |
| — | — | 0.75 | — | +0.00 | 64.6% | 24.5 | 64.6% | -1.00 | 6.12 | 5.55 | 6.70 | — |
| — | — | 0.75 | — | +0.00 | 65.5% | 25 | 65.5% | -1.00 | 6.83 | 6.00 | 7.65 | — |
| — | — | 0.09 | — | +0.00 | 66.5% | 25.5 | 66.5% | -1.00 | 7.22 | 6.50 | 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.