Spot 18.93
· 186 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 03:13 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 3.90 | 6.75 | 5.33 | +0.98 | 62.1% | 13.5 | 62.1% | -0.02 | — | — | 0.74 | — |
| — | 3.60 | 5.60 | 4.60 | +0.97 | 59.9% | 14 | 59.9% | -0.03 | — | — | 0.15 | — |
| — | 2.95 | 6.20 | 4.58 | +0.96 | 57.3% | 14.5 | 57.3% | -0.04 | — | — | 0.36 | — |
| — | 2.70 | 4.65 | 3.67 | +0.95 | 54.6% | 15 | 54.6% | -0.05 | 0.08 | 0.03 | 0.13 | — |
| — | 2.29 | 4.20 | 3.25 | +0.93 | 52.1% | 15.5 | 52.1% | -0.07 | 0.12 | 0.01 | 0.23 | — |
| — | 2.01 | 3.90 | 2.96 | +0.90 | 49.9% | 16 | 49.9% | -0.10 | — | — | 0.24 | — |
| — | 1.65 | 3.70 | 2.67 | +0.87 | 48.2% | 16.5 | 48.2% | -0.13 | 0.17 | 0.02 | 0.33 | — |
| — | 1.76 | 2.67 | 2.21 | +0.82 | 46.8% | 17 | 46.8% | -0.18 | 0.36 | 0.13 | 0.60 | — |
| — | 1.51 | 2.11 | 1.81 | +0.76 | 45.8% | 17.5 | 45.8% | -0.24 | 0.41 | 0.13 | 0.68 | — |
| — | 1.34 | 1.68 | 1.51 | +0.69 | 45.3% | 18 | 45.3% | -0.32 | 0.57 | 0.48 | 0.66 | — |
| — | 1.05 | 1.41 | 1.23 | +0.61 | 45.2% | 18.5 | 45.2% | -0.40 | 0.77 | 0.68 | 0.86 | — |
| — | 0.80 | 1.14 | 0.97 | +0.52 | 45.4% | 19 | 45.4% | -0.48 | 1.02 | 0.93 | 1.11 | — |
| — | 0.63 | 0.87 | 0.75 | +0.45 | 45.9% | 19.5 | 45.9% | -0.56 | 1.21 | 1.02 | 1.39 | — |
| — | 0.44 | 0.77 | 0.60 | +0.37 | 46.7% | 20 | 46.7% | -0.63 | 1.79 | 1.48 | 2.11 | — |
| — | 0.30 | 0.82 | 0.56 | +0.31 | 47.7% | 20.5 | 47.7% | -0.70 | 1.98 | 1.74 | 2.21 | — |
| — | 0.24 | 0.39 | 0.32 | +0.25 | 48.8% | 21 | 48.8% | -0.75 | 2.43 | 2.01 | 2.85 | — |
| — | 0.17 | 0.32 | 0.24 | +0.21 | 50.0% | 21.5 | 50.0% | -0.80 | 3.27 | 2.45 | 4.10 | — |
| — | 0.01 | 0.28 | 0.14 | +0.17 | 51.3% | 22 | 51.3% | -0.84 | 3.52 | 2.60 | 4.45 | — |
| — | 0.06 | 0.40 | 0.23 | +0.14 | 52.5% | 22.5 | 52.5% | -0.87 | 4.47 | 3.20 | 5.75 | — |
| — | 0.06 | 0.87 | 0.47 | +0.12 | 53.8% | 23 | 53.8% | -0.89 | 4.65 | 3.85 | 5.45 | — |
| — | 0.04 | 0.80 | 0.42 | +0.10 | 54.9% | 23.5 | 54.9% | -0.91 | 4.85 | 3.80 | 5.90 | — |
| — | 0.03 | 0.73 | 0.38 | +0.08 | 56.0% | 24 | 56.0% | -0.93 | 5.50 | 4.55 | 6.45 | — |
| — | — | 0.66 | — | +0.07 | 57.0% | 24.5 | 57.0% | -0.95 | 6.10 | 5.25 | 6.95 | — |
| — | — | 0.18 | — | +0.05 | 57.8% | 25 | 57.8% | -0.96 | 6.17 | 4.85 | 7.50 | — |
| — | — | 0.75 | — | +0.04 | 58.9% | 26 | 58.9% | -0.98 | 7.83 | 6.50 | 9.15 | — |
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.