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 | |
| — | 8.35 | 9.65 | 9.00 | +1.00 | 84.3% | 10 | 84.3% | +0.00 | — | — | 0.02 | — |
| — | 6.10 | 6.80 | 6.45 | +1.00 | 69.7% | 12.5 | 69.7% | -0.00 | — | — | 0.02 | — |
| — | 5.40 | 6.65 | 6.03 | +1.00 | 65.7% | 13 | 65.7% | -0.00 | — | — | 0.07 | — |
| — | 4.35 | 5.55 | 4.95 | +1.00 | 58.6% | 14 | 58.6% | -0.00 | — | — | 0.19 | — |
| — | 3.70 | 4.10 | 3.90 | +1.00 | 53.0% | 15 | 53.0% | -0.00 | — | — | 0.05 | — |
| — | 2.44 | 3.55 | 3.00 | +0.99 | 48.9% | 16 | 48.9% | -0.01 | — | — | 0.01 | — |
| — | 2.31 | 2.55 | 2.43 | +0.97 | 47.4% | 16.5 | 47.4% | -0.03 | — | — | 0.02 | — |
| — | 1.75 | 2.20 | 1.98 | +0.93 | 46.2% | 17 | 46.2% | -0.07 | 0.01 | 0.01 | 0.02 | — |
| — | 0.95 | 1.68 | 1.31 | +0.87 | 45.3% | 17.5 | 45.3% | -0.13 | 0.06 | 0.04 | 0.07 | — |
| — | 0.95 | 1.20 | 1.07 | +0.77 | 44.3% | 18 | 44.3% | -0.23 | 0.12 | 0.09 | 0.14 | — |
| — | 0.46 | 0.76 | 0.61 | +0.64 | 43.4% | 18.5 | 43.4% | -0.36 | 0.26 | 0.19 | 0.32 | — |
| — | 0.41 | 0.47 | 0.44 | +0.50 | 42.6% | 19 | 42.6% | -0.50 | 0.52 | 0.30 | 0.74 | — |
| — | 0.20 | 0.25 | 0.23 | +0.36 | 42.4% | 19.5 | 42.4% | -0.64 | 0.86 | 0.57 | 1.16 | — |
| — | 0.11 | 0.13 | 0.12 | +0.24 | 43.0% | 20 | 43.0% | -0.76 | 1.12 | 1.06 | 1.18 | — |
| — | 0.05 | 0.07 | 0.06 | +0.16 | 44.8% | 20.5 | 44.8% | -0.85 | 1.75 | 1.42 | 2.08 | — |
| — | 0.02 | 0.05 | 0.04 | +0.10 | 47.5% | 21 | 47.5% | -0.91 | 2.09 | 1.94 | 2.24 | — |
| — | 0.01 | 0.03 | 0.02 | +0.06 | 50.5% | 21.5 | 50.5% | -0.95 | 2.42 | 1.94 | 2.90 | — |
| — | — | 0.10 | — | +0.03 | 53.4% | 22 | 53.4% | -0.97 | 3.29 | 2.87 | 3.70 | — |
| — | — | 0.09 | — | +0.02 | 55.8% | 22.5 | 55.8% | -0.99 | 3.65 | 3.45 | 3.85 | — |
| — | — | 0.10 | — | +0.01 | 57.7% | 23 | 57.7% | -1.00 | 4.40 | 3.90 | 4.90 | — |
| — | — | 0.75 | — | +0.01 | 59.0% | 23.5 | 59.0% | -1.00 | 4.88 | 4.35 | 5.40 | — |
| — | — | 0.01 | — | +0.00 | 59.9% | 24 | 59.9% | -1.00 | 5.28 | 4.85 | 5.70 | — |
| — | — | 0.75 | — | +0.00 | 60.7% | 24.5 | 60.7% | -1.00 | 5.80 | 5.40 | 6.20 | — |
| — | — | 0.01 | — | +0.00 | 61.6% | 25 | 61.6% | -1.00 | 6.35 | 5.85 | 6.85 | — |
| — | — | 0.75 | — | +0.00 | 62.5% | 25.5 | 62.5% | -1.00 | 6.88 | 6.40 | 7.35 | — |
| — | — | 0.75 | — | +0.00 | 63.6% | 26 | 63.6% | -1.00 | 7.38 | 6.90 | 7.85 | — |
| — | — | 0.75 | — | +0.00 | 64.6% | 26.5 | 64.6% | -1.00 | 7.85 | 7.35 | 8.35 | — |
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.