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 | |
| — | 7.80 | 8.35 | 8.07 | +1.00 | 82.4% | 10 | 82.4% | -0.00 | — | — | 0.02 | — |
| — | 4.90 | 5.85 | 5.38 | +1.00 | 65.5% | 12.5 | 65.5% | -0.00 | — | — | 0.01 | — |
| — | 4.75 | 6.10 | 5.42 | +1.00 | 61.9% | 13 | 61.9% | -0.00 | — | — | 0.75 | — |
| — | 3.85 | 4.95 | 4.40 | +1.00 | 55.6% | 14 | 55.6% | -0.00 | — | — | 0.75 | — |
| — | 2.85 | 3.75 | 3.30 | +0.99 | 50.8% | 15 | 50.8% | -0.01 | — | — | 0.01 | — |
| — | 2.06 | 2.67 | 2.37 | +0.96 | 47.2% | 16 | 47.2% | -0.04 | — | — | 0.02 | — |
| — | 1.44 | 2.19 | 1.81 | +0.92 | 45.9% | 16.5 | 45.9% | -0.08 | — | — | 0.26 | — |
| — | 1.17 | 1.59 | 1.38 | +0.85 | 45.2% | 17 | 45.2% | -0.15 | 0.10 | 0.08 | 0.11 | — |
| — | 0.88 | 1.05 | 0.96 | +0.73 | 44.8% | 17.5 | 44.8% | -0.27 | 0.25 | 0.15 | 0.35 | — |
| — | 0.38 | 0.75 | 0.56 | +0.59 | 44.8% | 18 | 44.8% | -0.42 | 0.42 | 0.36 | 0.49 | — |
| — | 0.32 | 0.50 | 0.41 | +0.43 | 45.0% | 18.5 | 45.0% | -0.57 | 0.69 | 0.47 | 0.91 | — |
| — | 0.20 | 0.25 | 0.23 | +0.29 | 45.6% | 19 | 45.6% | -0.71 | 0.95 | 0.75 | 1.16 | — |
| — | 0.10 | 0.20 | 0.15 | +0.19 | 46.6% | 19.5 | 46.6% | -0.82 | 1.47 | 1.28 | 1.66 | — |
| — | 0.06 | 0.08 | 0.07 | +0.12 | 48.4% | 20 | 48.4% | -0.88 | 1.85 | 1.57 | 2.13 | — |
| — | — | 0.10 | — | +0.08 | 51.2% | 20.5 | 51.2% | -0.93 | 2.38 | 2.22 | 2.55 | — |
| — | 0.02 | 0.17 | 0.10 | +0.05 | 54.4% | 21 | 54.4% | -0.95 | 2.81 | 2.65 | 2.98 | — |
| — | 0.01 | 0.08 | 0.04 | +0.04 | 57.4% | 21.5 | 57.4% | -0.97 | 3.17 | 2.39 | 3.95 | — |
| — | — | 0.12 | — | +0.03 | 59.8% | 22 | 59.8% | -0.98 | 3.83 | 3.65 | 4.00 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 61.6% | 22.5 | 61.6% | -0.99 | 4.33 | 4.05 | 4.60 | — |
| — | — | 0.10 | — | +0.01 | 62.6% | 23 | 62.6% | -1.00 | 5.05 | 4.65 | 5.45 | — |
| — | — | 0.13 | — | +0.01 | 63.1% | 23.5 | 63.1% | -1.00 | 5.42 | 4.90 | 5.95 | — |
| — | — | 0.05 | — | +0.00 | 63.2% | 24 | 63.2% | -1.00 | 6.12 | 5.65 | 6.60 | — |
| — | — | 0.11 | — | +0.00 | 63.2% | 24.5 | 63.2% | -1.00 | 6.62 | 6.15 | 7.10 | — |
| — | — | 0.01 | — | +0.00 | 63.2% | 25 | 63.2% | -1.00 | 7.00 | 6.40 | 7.60 | — |
| — | — | 0.75 | — | +0.00 | 63.3% | 25.5 | 63.3% | -1.00 | 7.62 | 7.15 | 8.10 | — |
| — | — | 0.01 | — | +0.00 | 63.6% | 26 | 63.6% | -1.00 | 8.12 | 7.65 | 8.60 | — |
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.