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 | |
| — | 5.20 | 6.85 | 6.03 | +1.00 | 59.4% | 13 | 59.4% | -0.00 | — | — | 0.75 | — |
| — | 4.35 | 5.90 | 5.12 | +0.99 | 61.5% | 14 | 61.5% | -0.01 | — | — | 0.75 | — |
| — | 3.15 | 4.50 | 3.83 | +0.98 | 56.9% | 15 | 56.9% | -0.02 | — | — | 0.51 | — |
| — | 2.35 | 3.55 | 2.95 | +0.95 | 51.3% | 16 | 51.3% | -0.05 | — | — | 0.05 | — |
| — | 2.27 | 2.60 | 2.44 | +0.92 | 48.8% | 16.5 | 48.8% | -0.08 | — | — | 0.24 | — |
| — | 1.47 | 2.40 | 1.94 | +0.88 | 46.8% | 17 | 46.8% | -0.12 | — | — | 0.14 | — |
| — | 1.37 | 1.83 | 1.60 | +0.81 | 45.2% | 17.5 | 45.2% | -0.19 | 0.17 | 0.13 | 0.20 | — |
| — | 0.93 | 1.42 | 1.18 | +0.72 | 44.1% | 18 | 44.1% | -0.28 | 0.20 | 0.10 | 0.30 | — |
| — | 0.83 | 1.13 | 0.98 | +0.62 | 43.5% | 18.5 | 43.5% | -0.38 | 0.50 | 0.37 | 0.63 | — |
| — | 0.52 | 0.71 | 0.61 | +0.51 | 43.3% | 19 | 43.3% | -0.49 | 0.64 | 0.45 | 0.82 | — |
| — | 0.34 | 0.48 | 0.41 | +0.40 | 43.6% | 19.5 | 43.6% | -0.60 | 0.99 | 0.74 | 1.24 | — |
| — | 0.23 | 0.34 | 0.28 | +0.30 | 44.4% | 20 | 44.4% | -0.70 | 1.41 | 1.24 | 1.58 | — |
| — | 0.12 | 0.20 | 0.16 | +0.22 | 45.4% | 20.5 | 45.4% | -0.78 | 1.77 | 1.37 | 2.18 | — |
| — | 0.08 | 0.16 | 0.12 | +0.16 | 46.7% | 21 | 46.7% | -0.84 | 2.12 | 1.63 | 2.61 | — |
| — | — | 0.09 | — | +0.11 | 48.2% | 21.5 | 48.2% | -0.90 | 2.74 | 2.43 | 3.05 | — |
| — | — | 0.15 | — | +0.08 | 49.7% | 22 | 49.7% | -0.93 | 3.23 | 3.00 | 3.45 | — |
| — | — | 0.12 | — | +0.05 | 51.2% | 22.5 | 51.2% | -0.95 | 3.62 | 3.05 | 4.20 | — |
| — | — | 0.44 | — | +0.04 | 52.8% | 23 | 52.8% | -0.97 | 4.12 | 3.55 | 4.70 | — |
| — | 0.01 | 0.10 | 0.06 | +0.03 | 54.3% | 23.5 | 54.3% | -0.98 | 4.62 | 4.05 | 5.20 | — |
| — | — | 0.75 | — | +0.02 | 55.7% | 24 | 55.7% | -0.99 | 5.12 | 4.55 | 5.70 | — |
| — | — | 0.60 | — | +0.01 | 57.1% | 24.5 | 57.1% | -1.00 | 5.60 | 5.00 | 6.20 | — |
| — | — | 0.15 | — | +0.01 | 58.4% | 25 | 58.4% | -1.00 | 6.12 | 5.40 | 6.85 | — |
| — | — | 0.75 | — | +0.01 | 59.6% | 25.5 | 59.6% | -1.00 | 6.62 | 5.90 | 7.35 | — |
| — | — | 0.75 | — | +0.00 | 60.7% | 26 | 60.7% | -1.00 | 7.12 | 6.40 | 7.85 | — |
| — | — | 0.75 | — | +0.00 | 61.7% | 26.5 | 61.7% | -1.00 | 7.62 | 6.90 | 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.