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 | |
| — | 4.90 | 5.30 | 5.10 | +1.00 | 76.8% | 13 | 76.8% | +0.00 | — | — | 0.10 | — |
| — | 4.00 | 4.40 | 4.20 | — | — | 14 | 73.7% | +0.00 | — | — | 0.15 | — |
| — | 3.00 | 4.05 | 3.52 | +1.00 | 67.1% | 15 | 67.1% | -0.00 | — | — | 0.23 | — |
| — | 2.03 | 2.44 | 2.23 | +1.00 | 60.7% | 16 | 60.7% | -0.00 | — | — | 0.01 | — |
| — | 1.53 | 1.82 | 1.68 | +0.99 | 57.1% | 16.5 | 57.1% | -0.01 | — | — | 0.01 | — |
| — | 1.08 | 1.33 | 1.21 | +0.96 | 53.3% | 17 | 53.3% | -0.04 | — | — | 0.05 | — |
| — | 0.62 | 0.96 | 0.79 | +0.86 | 51.0% | 17.5 | 51.0% | -0.14 | 0.04 | 0.04 | 0.05 | — |
| — | 0.35 | 0.46 | 0.41 | +0.63 | 51.5% | 18 | 51.5% | -0.37 | 0.20 | 0.14 | 0.25 | — |
| — | 0.10 | 0.20 | 0.15 | +0.36 | 54.2% | 18.5 | 54.2% | -0.64 | 0.40 | 0.14 | 0.66 | — |
| — | 0.04 | 0.09 | 0.07 | +0.17 | 58.5% | 19 | 58.5% | -0.83 | 0.87 | 0.65 | 1.09 | — |
| — | — | 0.03 | — | +0.08 | 63.3% | 19.5 | 63.3% | -0.92 | 1.44 | 1.17 | 1.71 | — |
| — | 0.01 | 0.03 | 0.02 | +0.03 | 66.2% | 20 | 66.2% | -0.97 | 1.85 | 1.45 | 2.25 | — |
| — | — | 0.36 | — | +0.01 | 65.7% | 20.5 | 65.7% | -0.99 | 2.58 | 1.81 | 3.35 | — |
| — | — | 0.75 | — | +0.00 | 63.1% | 21 | 63.1% | -1.00 | 2.95 | 2.25 | 3.65 | — |
| — | — | 0.75 | — | +0.00 | 61.0% | 21.5 | 61.0% | -1.00 | 3.45 | 2.35 | 4.55 | — |
| — | — | 0.42 | — | +0.00 | 60.5% | 22 | 60.5% | -1.00 | 3.98 | 3.40 | 4.55 | — |
| — | — | 0.75 | — | +0.00 | 61.1% | 22.5 | 61.1% | -1.00 | 4.50 | 3.90 | 5.10 | — |
| — | — | 0.01 | — | +0.00 | 62.3% | 23 | 62.3% | -1.00 | 4.92 | 4.60 | 5.25 | — |
| — | — | 2.13 | — | +0.00 | 63.5% | 23.5 | 63.5% | -1.00 | 5.50 | 4.75 | 6.25 | — |
| — | — | 0.02 | — | +0.00 | 64.7% | 24 | 64.7% | -1.00 | 5.88 | 5.25 | 6.50 | — |
| — | — | 0.01 | — | +0.00 | 65.9% | 24.5 | 65.9% | -1.00 | 6.70 | 6.15 | 7.25 | — |
| — | — | 0.20 | — | +0.00 | 67.1% | 25 | 67.1% | -1.00 | 6.88 | 6.15 | 7.60 | — |
| — | — | 1.72 | — | +0.00 | 68.2% | 25.5 | 68.2% | -1.00 | 8.00 | 6.65 | 9.35 | — |
| — | — | 1.60 | — | +0.00 | 69.3% | 26 | 69.3% | -1.00 | 8.75 | 7.65 | 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.