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 | |
| — | 7.80 | 9.05 | 8.43 | +1.00 | 80.8% | 10 | 80.8% | -0.00 | — | — | 0.02 | — |
| — | 5.05 | 6.35 | 5.70 | +1.00 | 67.4% | 12.5 | 67.4% | -0.00 | — | — | 0.01 | — |
| — | 4.75 | 5.95 | 5.35 | +1.00 | 64.0% | 13 | 64.0% | -0.00 | — | — | 0.75 | — |
| — | 3.70 | 4.90 | 4.30 | +1.00 | 57.6% | 14 | 57.6% | -0.00 | — | — | 0.75 | — |
| — | 2.90 | 3.50 | 3.20 | +0.99 | 51.8% | 15 | 51.8% | -0.01 | — | — | 0.75 | — |
| — | 2.12 | 2.55 | 2.33 | +0.95 | 46.9% | 16 | 46.9% | -0.05 | 0.03 | 0.02 | 0.03 | — |
| — | 1.51 | 2.31 | 1.91 | +0.91 | 45.3% | 16.5 | 45.3% | -0.09 | — | — | 0.08 | — |
| — | 1.19 | 1.67 | 1.43 | +0.83 | 44.4% | 17 | 44.4% | -0.17 | 0.12 | 0.11 | 0.14 | — |
| — | 0.86 | 1.02 | 0.94 | +0.71 | 44.3% | 17.5 | 44.3% | -0.29 | 0.28 | 0.22 | 0.35 | — |
| — | 0.58 | 0.71 | 0.65 | +0.56 | 44.8% | 18 | 44.8% | -0.44 | 0.45 | 0.41 | 0.49 | — |
| — | 0.35 | 0.48 | 0.41 | +0.42 | 45.9% | 18.5 | 45.9% | -0.58 | 0.70 | 0.62 | 0.79 | — |
| — | 0.22 | 0.26 | 0.24 | +0.29 | 47.3% | 19 | 47.3% | -0.71 | 0.97 | 0.82 | 1.13 | — |
| — | 0.11 | 0.20 | 0.15 | +0.20 | 49.1% | 19.5 | 49.1% | -0.80 | 1.48 | 1.34 | 1.62 | — |
| — | 0.05 | 0.10 | 0.07 | +0.14 | 51.1% | 20 | 51.1% | -0.87 | 1.90 | 1.80 | 1.99 | — |
| — | 0.03 | 0.07 | 0.05 | +0.09 | 53.2% | 20.5 | 53.2% | -0.91 | 2.41 | 2.03 | 2.79 | — |
| — | 0.02 | 0.17 | 0.10 | +0.06 | 55.3% | 21 | 55.3% | -0.95 | 2.79 | 2.44 | 3.15 | — |
| — | 0.01 | 0.10 | 0.06 | +0.04 | 57.2% | 21.5 | 57.2% | -0.97 | 3.42 | 3.00 | 3.85 | — |
| — | — | 0.12 | — | +0.03 | 58.8% | 22 | 58.8% | -0.98 | 3.92 | 3.50 | 4.35 | — |
| — | 0.01 | 0.04 | 0.03 | +0.02 | 60.0% | 22.5 | 60.0% | -0.99 | 4.28 | 4.00 | 4.55 | — |
| — | — | 0.49 | — | +0.01 | 60.9% | 23 | 60.9% | -1.00 | 4.83 | 4.35 | 5.30 | — |
| — | — | 0.17 | — | +0.01 | 61.3% | 23.5 | 61.3% | -1.00 | 5.42 | 5.10 | 5.75 | — |
| — | — | 0.05 | — | +0.00 | 61.6% | 24 | 61.6% | -1.00 | 6.00 | 5.50 | 6.50 | — |
| — | — | 0.75 | — | +0.00 | 61.7% | 24.5 | 61.7% | -1.00 | 6.40 | 5.85 | 6.95 | — |
| — | — | 0.03 | — | +0.00 | 61.9% | 25 | 61.9% | -1.00 | 7.00 | 6.60 | 7.40 | — |
| — | — | 0.20 | — | +0.00 | 62.1% | 25.5 | 62.1% | -1.00 | 7.47 | 6.95 | 8.00 | — |
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.