Spot 18.23
· 178 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 04:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 4.10 | 6.75 | 5.42 | +0.96 | 62.2% | 13.5 | 62.2% | -0.04 | — | — | 0.75 | — |
| — | 3.65 | 4.90 | 4.28 | +0.95 | 59.6% | 14 | 59.6% | -0.05 | — | — | 0.15 | — |
| — | 3.20 | 4.70 | 3.95 | +0.94 | 56.8% | 14.5 | 56.8% | -0.06 | — | — | 0.75 | — |
| — | 2.70 | 4.10 | 3.40 | +0.91 | 54.0% | 15 | 54.0% | -0.09 | — | — | 0.75 | — |
| — | 2.25 | 3.65 | 2.95 | +0.88 | 51.5% | 15.5 | 51.5% | -0.12 | — | — | 0.75 | — |
| — | 2.00 | 3.20 | 2.60 | +0.85 | 49.4% | 16 | 49.4% | -0.16 | 0.18 | 0.01 | 0.36 | — |
| — | 1.65 | 2.62 | 2.13 | +0.79 | 47.7% | 16.5 | 47.7% | -0.21 | 0.20 | 0.06 | 0.35 | — |
| — | 1.40 | 2.00 | 1.70 | +0.73 | 46.5% | 17 | 46.5% | -0.27 | 0.41 | 0.31 | 0.50 | — |
| — | 1.08 | 1.64 | 1.36 | +0.66 | 45.8% | 17.5 | 45.8% | -0.35 | 0.62 | 0.52 | 0.72 | — |
| — | 1.01 | 1.49 | 1.25 | +0.58 | 45.5% | 18 | 45.5% | -0.43 | 0.83 | 0.75 | 0.91 | — |
| — | 0.78 | 1.10 | 0.94 | +0.49 | 45.5% | 18.5 | 45.5% | -0.51 | 1.08 | 0.82 | 1.35 | — |
| — | 0.57 | 0.86 | 0.71 | +0.41 | 45.8% | 19 | 45.8% | -0.59 | 1.40 | 1.14 | 1.66 | — |
| — | 0.20 | 0.91 | 0.56 | +0.34 | 46.4% | 19.5 | 46.4% | -0.67 | 1.83 | 1.47 | 2.19 | — |
| — | 0.11 | 0.62 | 0.36 | +0.28 | 47.2% | 20 | 47.2% | -0.73 | 2.12 | 1.82 | 2.41 | — |
| — | 0.21 | 0.53 | 0.37 | +0.23 | 48.2% | 20.5 | 48.2% | -0.78 | 2.56 | 2.12 | 3.00 | — |
| — | 0.09 | 0.42 | 0.26 | +0.18 | 49.2% | 21 | 49.2% | -0.83 | 3.00 | 2.60 | 3.40 | — |
| — | 0.01 | 0.75 | 0.38 | +0.15 | 50.3% | 21.5 | 50.3% | -0.86 | 3.45 | 2.85 | 4.05 | — |
| — | 0.11 | 0.16 | 0.14 | +0.12 | 51.4% | 22 | 51.4% | -0.89 | 3.70 | 3.30 | 4.10 | — |
| — | — | 0.75 | — | +0.10 | 52.4% | 22.5 | 52.4% | -0.92 | 4.40 | 3.80 | 5.00 | — |
| — | — | 0.75 | — | +0.08 | 53.5% | 23 | 53.5% | -0.93 | 5.00 | 4.30 | 5.70 | — |
| — | — | 0.51 | — | +0.06 | 54.4% | 23.5 | 54.4% | -0.95 | 5.35 | 4.75 | 5.95 | — |
| — | — | 0.27 | — | +0.05 | 55.2% | 24 | — | — | 5.95 | 5.10 | 6.80 | — |
| — | — | 0.75 | — | — | — | 24.5 | — | — | 6.92 | 5.60 | 8.25 | — |
| — | — | 0.74 | — | — | — | 25 | — | — | 7.08 | 6.10 | 8.05 | — |
| — | — | 0.75 | — | +0.02 | 57.4% | 26 | 57.4% | -1.00 | 8.47 | 7.10 | 9.85 | — |
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.