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 | |
| — | 8.20 | 9.30 | 8.75 | +1.00 | 82.5% | 10 | 82.5% | +0.00 | — | — | 0.02 | — |
| — | 6.20 | 6.85 | 6.53 | +1.00 | 68.1% | 12.5 | 68.1% | -0.00 | — | — | 0.02 | — |
| — | 4.80 | 6.45 | 5.62 | +1.00 | 64.8% | 13 | 64.8% | -0.00 | — | — | 0.75 | — |
| — | 3.75 | 5.40 | 4.58 | +1.00 | 59.1% | 14 | 59.1% | -0.00 | — | — | 0.75 | — |
| — | 3.35 | 4.20 | 3.77 | +1.00 | 54.8% | 15 | 54.8% | -0.00 | — | — | 0.02 | — |
| — | 2.35 | 3.10 | 2.73 | +0.99 | 51.9% | 16 | 51.9% | -0.01 | — | — | 0.02 | — |
| — | 1.32 | 3.00 | 2.16 | +0.97 | 50.9% | 16.5 | 50.9% | -0.03 | — | — | 0.06 | — |
| — | 1.34 | 2.19 | 1.76 | +0.93 | 50.1% | 17 | 50.1% | -0.07 | — | — | 0.06 | — |
| — | 1.04 | 1.62 | 1.33 | +0.87 | 49.5% | 17.5 | 49.5% | -0.13 | 0.12 | 0.08 | 0.17 | — |
| — | 0.98 | 1.22 | 1.10 | +0.77 | 49.1% | 18 | 49.1% | -0.23 | 0.17 | 0.12 | 0.21 | — |
| — | 0.66 | 0.84 | 0.75 | +0.64 | 48.8% | 18.5 | 48.8% | -0.36 | 0.31 | 0.21 | 0.41 | — |
| — | 0.46 | 0.57 | 0.52 | +0.50 | 48.9% | 19 | 48.9% | -0.50 | 0.58 | 0.49 | 0.68 | — |
| — | 0.27 | 0.33 | 0.30 | +0.36 | 49.3% | 19.5 | 49.3% | -0.64 | 0.97 | 0.77 | 1.17 | — |
| — | 0.16 | 0.21 | 0.18 | +0.24 | 50.0% | 20 | 50.0% | -0.76 | 1.30 | 1.14 | 1.46 | — |
| — | 0.04 | 0.13 | 0.09 | +0.16 | 50.9% | 20.5 | 50.9% | -0.85 | 2.15 | 1.50 | 2.80 | — |
| — | 0.04 | 0.13 | 0.09 | +0.10 | 51.9% | 21 | 51.9% | -0.91 | 2.63 | 1.97 | 3.30 | — |
| — | 0.01 | 0.13 | 0.07 | +0.06 | 52.9% | 21.5 | 52.9% | -0.95 | 3.06 | 2.41 | 3.70 | — |
| — | — | 0.23 | — | +0.03 | 54.0% | 22 | 54.0% | -0.97 | 3.48 | 2.82 | 4.15 | — |
| — | 0.01 | 0.04 | 0.03 | +0.02 | 55.0% | 22.5 | 55.0% | -0.99 | 3.95 | 3.45 | 4.45 | — |
| — | — | 0.10 | — | +0.01 | 56.0% | 23 | 56.0% | -1.00 | 4.47 | 3.75 | 5.20 | — |
| — | — | 0.08 | — | +0.01 | 57.1% | 23.5 | 57.1% | -1.00 | 5.08 | 4.45 | 5.70 | — |
| — | — | 0.01 | — | +0.00 | 58.1% | 24 | 58.1% | -1.00 | 5.47 | 4.75 | 6.20 | — |
| — | — | 0.75 | — | +0.00 | 59.2% | 24.5 | 59.2% | -1.00 | 6.03 | 5.35 | 6.70 | — |
| — | — | 0.01 | — | +0.00 | 60.2% | 25 | 60.2% | -1.00 | 6.60 | 5.90 | 7.30 | — |
| — | — | 0.75 | — | +0.00 | 61.3% | 25.5 | 61.3% | -1.00 | 7.03 | 6.35 | 7.70 | — |
| — | — | 0.02 | — | +0.00 | 62.3% | 26 | 62.3% | -1.00 | 7.55 | 6.90 | 8.20 | — |
| — | — | 0.75 | — | +0.00 | 63.4% | 26.5 | 63.4% | -1.00 | 7.97 | 7.25 | 8.70 | — |
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.