Spot 18.98
· 186 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 23:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 4.20 | 6.70 | 5.45 | +0.98 | 62.5% | 13.5 | 62.5% | -0.02 | — | — | 0.75 | — |
| — | 4.40 | 5.75 | 5.08 | +0.97 | 59.5% | 14 | 59.5% | -0.03 | — | — | 0.15 | — |
| — | 3.90 | 5.05 | 4.47 | +0.96 | 56.7% | 14.5 | 56.7% | -0.04 | — | — | 0.75 | — |
| — | 3.40 | 4.60 | 4.00 | +0.95 | 54.1% | 15 | 54.1% | -0.05 | — | — | 0.13 | — |
| — | 2.95 | 4.30 | 3.62 | +0.93 | 51.8% | 15.5 | 51.8% | -0.07 | — | — | 0.75 | — |
| — | 2.30 | 3.65 | 2.98 | +0.90 | 49.9% | 16 | 49.9% | -0.10 | — | — | 0.75 | — |
| — | 2.05 | 3.25 | 2.65 | +0.87 | 48.3% | 16.5 | 48.3% | -0.13 | 0.14 | 0.04 | 0.23 | — |
| — | 1.89 | 2.56 | 2.23 | +0.82 | 47.0% | 17 | 47.0% | -0.18 | 0.18 | 0.08 | 0.29 | — |
| — | 1.54 | 2.47 | 2.00 | +0.76 | 45.9% | 17.5 | 45.9% | -0.24 | 0.34 | 0.19 | 0.48 | — |
| — | 1.35 | 1.71 | 1.53 | +0.69 | 45.2% | 18 | 45.2% | -0.32 | 0.49 | 0.33 | 0.65 | — |
| — | 0.94 | 1.45 | 1.20 | +0.61 | 44.6% | 18.5 | 44.6% | -0.40 | 0.74 | 0.50 | 0.99 | — |
| — | 0.61 | 1.15 | 0.88 | +0.52 | 44.3% | 19 | 44.3% | -0.48 | 1.01 | 0.79 | 1.23 | — |
| — | 0.47 | 0.85 | 0.66 | +0.45 | 44.2% | 19.5 | 44.2% | -0.56 | 1.27 | 1.04 | 1.51 | — |
| — | 0.29 | 0.88 | 0.58 | +0.37 | 44.4% | 20 | 44.4% | -0.63 | 1.64 | 1.45 | 1.83 | — |
| — | 0.26 | 0.50 | 0.38 | +0.31 | 44.8% | 20.5 | 44.8% | -0.70 | 2.12 | 1.63 | 2.60 | — |
| — | 0.07 | 0.52 | 0.29 | +0.25 | 45.4% | 21 | 45.4% | -0.75 | 2.40 | 1.65 | 3.15 | — |
| — | 0.01 | 0.46 | 0.23 | +0.21 | 46.2% | 21.5 | 46.2% | -0.80 | 2.88 | 2.20 | 3.55 | — |
| — | 0.11 | 0.20 | 0.15 | +0.17 | 47.1% | 22 | — | — | 3.38 | 3.05 | 3.70 | — |
| — | 0.02 | 0.24 | 0.13 | — | — | 22.5 | 48.1% | -0.87 | 3.58 | 2.90 | 4.25 | — |
| — | — | 0.75 | — | +0.12 | 49.2% | 23 | 49.2% | -0.89 | 4.17 | 3.60 | 4.75 | — |
| — | — | 0.75 | — | — | — | 23.5 | — | — | 4.65 | 3.85 | 5.45 | — |
| — | — | 0.75 | — | — | — | 24 | — | — | 5.12 | 4.35 | 5.90 | — |
| — | — | 0.75 | — | — | — | 24.5 | — | — | 5.97 | 5.00 | 6.95 | — |
| — | — | 0.72 | — | — | — | 25 | — | — | 6.22 | 5.05 | 7.40 | — |
| — | — | 0.75 | — | — | — | 26 | — | — | 7.20 | 6.00 | 8.40 | — |
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.