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 | |
| — | 5.50 | 6.35 | 5.92 | +1.00 | 80.4% | 13 | 80.4% | +0.00 | — | — | 0.18 | — |
| — | 4.10 | 5.70 | 4.90 | +1.00 | 75.1% | 14 | 75.1% | +0.00 | — | — | 1.19 | — |
| — | 3.30 | 4.30 | 3.80 | +1.00 | 71.1% | 15 | 71.1% | +0.00 | — | — | 2.12 | — |
| — | 2.72 | 3.05 | 2.88 | +1.00 | 67.9% | 16 | 67.9% | -0.00 | — | — | 0.01 | — |
| — | 2.02 | 2.72 | 2.37 | +1.00 | 66.8% | 16.5 | 66.8% | -0.00 | — | — | 0.01 | — |
| — | 0.86 | 2.27 | 1.56 | +1.00 | 66.2% | 17 | 66.2% | -0.00 | — | — | 0.21 | — |
| — | 1.00 | 1.64 | 1.32 | +0.99 | 65.5% | 17.5 | 65.5% | -0.01 | — | — | 0.02 | — |
| — | 0.70 | 1.18 | 0.94 | +0.94 | 62.5% | 18 | 62.5% | -0.06 | 0.02 | 0.01 | 0.03 | — |
| — | 0.40 | 0.65 | 0.53 | +0.78 | 60.0% | 18.5 | 60.0% | -0.22 | 0.08 | 0.06 | 0.10 | — |
| — | 0.15 | 0.23 | 0.19 | +0.47 | 59.8% | 19 | 59.8% | -0.53 | 0.30 | 0.23 | 0.38 | — |
| — | 0.03 | 0.07 | 0.05 | +0.19 | 63.0% | 19.5 | 63.0% | -0.81 | 0.77 | 0.46 | 1.08 | — |
| — | — | 0.02 | — | +0.06 | 68.6% | 20 | 68.6% | -0.94 | 1.11 | 0.76 | 1.47 | — |
| — | 0.01 | 0.22 | 0.12 | +0.03 | 81.3% | 20.5 | 81.3% | -0.97 | 2.15 | 1.36 | 2.94 | — |
| — | — | 0.19 | — | +0.00 | 75.8% | 21 | 75.8% | -1.00 | 2.17 | 1.71 | 2.62 | — |
| — | — | 0.10 | — | +0.00 | 67.7% | 21.5 | 67.7% | -1.00 | 3.30 | 2.40 | 4.20 | — |
| — | — | 0.50 | — | +0.00 | 63.3% | 22 | 63.3% | -1.00 | 3.60 | 2.99 | 4.20 | — |
| — | — | 0.20 | — | +0.00 | 62.4% | 22.5 | 62.4% | -1.00 | 3.90 | 2.91 | 4.90 | — |
| — | — | 0.01 | — | +0.00 | 63.0% | 23 | 63.0% | -1.00 | 4.85 | 3.60 | 6.10 | — |
| — | — | 0.49 | — | +0.00 | 64.2% | 23.5 | 64.2% | -1.00 | 4.88 | 3.85 | 5.90 | — |
| — | — | 0.02 | — | +0.00 | 65.7% | 24 | 65.7% | -1.00 | 5.67 | 4.95 | 6.40 | — |
| — | — | 0.16 | — | +0.00 | 67.5% | 24.5 | 67.5% | -1.00 | 6.53 | 5.40 | 7.65 | — |
| — | — | 0.20 | — | +0.00 | 68.7% | 25 | 68.7% | -1.00 | 6.70 | 6.00 | 7.40 | — |
| — | — | 2.13 | — | +0.00 | 69.7% | 25.5 | 69.7% | -1.00 | 6.70 | 5.45 | 7.95 | — |
| — | — | 2.13 | — | +0.00 | 70.7% | 26 | 70.7% | -1.00 | 8.03 | 6.90 | 9.15 | — |
| — | — | 2.13 | — | +0.00 | 72.0% | 26.5 | 72.0% | -1.00 | 8.47 | 7.50 | 9.45 | — |
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.