Spot 18.59
· 166 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 02:35 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.45 | 9.90 | 9.18 | +0.99 | 138.7% | 10 | 138.7% | -0.01 | — | — | 0.75 | — |
| — | 6.75 | 8.90 | 7.83 | +0.99 | 115.3% | 11 | 115.3% | -0.01 | — | — | 0.75 | — |
| — | 6.30 | 7.90 | 7.10 | +0.99 | 97.2% | 12 | 97.2% | -0.01 | — | — | 0.75 | — |
| — | 5.25 | 7.45 | 6.35 | +0.99 | 89.7% | 12.5 | 89.7% | -0.01 | — | — | 0.20 | — |
| — | 5.30 | 6.90 | 6.10 | +0.99 | 83.2% | 13 | 83.2% | -0.01 | — | — | 0.75 | — |
| — | 4.45 | 5.90 | 5.17 | +0.98 | 72.5% | 14 | 72.5% | -0.02 | — | — | 0.75 | — |
| — | 2.90 | 4.95 | 3.92 | +0.96 | 64.8% | 15 | 64.8% | -0.04 | 0.03 | 0.01 | 0.05 | — |
| — | 2.36 | 3.30 | 2.83 | +0.91 | 59.4% | 16 | 59.4% | -0.09 | 0.10 | 0.06 | 0.15 | — |
| — | 1.69 | 2.40 | 2.04 | +0.81 | 56.3% | 17 | 56.3% | -0.19 | 0.23 | 0.22 | 0.25 | — |
| — | 1.11 | 1.55 | 1.33 | +0.73 | 55.5% | 17.5 | 55.5% | -0.27 | 0.38 | 0.30 | 0.45 | — |
| 8 | 1.07 | 1.23 | 1.15 | +0.64 | 55.0% | 18 | 55.0% | -0.36 | 0.53 | 0.50 | 0.55 | 965 |
| 111 | 0.62 | 0.71 | 0.67 | +0.45 | 55.1% | 19 | 55.1% | -0.56 | 1.00 | 0.92 | 1.09 | 163 |
| 793 | 0.31 | 0.35 | 0.33 | +0.28 | 56.1% | 20 | 56.1% | -0.73 | 1.72 | 1.61 | 1.82 | 1,820 |
| 118 | 0.17 | 0.26 | 0.21 | +0.21 | 56.9% | 20.5 | 56.9% | -0.79 | 2.12 | 2.04 | 2.19 | 146 |
| 496 | 0.13 | 0.18 | 0.15 | +0.16 | 58.0% | 21 | 58.0% | -0.85 | 2.33 | 2.01 | 2.66 | 834 |
| 244 | 0.09 | 0.19 | 0.14 | +0.12 | 59.2% | 21.5 | 59.2% | -0.89 | 2.96 | 2.73 | 3.20 | — |
| — | 0.04 | 0.12 | 0.08 | +0.09 | 60.7% | 22 | 60.7% | -0.92 | 3.33 | 2.95 | 3.70 | — |
| — | — | 0.07 | — | +0.07 | 62.3% | 22.5 | 62.3% | -0.94 | 3.95 | 3.80 | 4.10 | — |
| — | 0.01 | 0.07 | 0.04 | +0.05 | 64.1% | 23 | 64.1% | -0.95 | 4.17 | 3.80 | 4.55 | — |
| — | 0.01 | 0.04 | 0.03 | +0.04 | 66.0% | 23.5 | 66.0% | -0.97 | 5.22 | 4.50 | 5.95 | — |
| — | 0.02 | 0.04 | 0.03 | +0.03 | 68.0% | 24 | — | — | 5.30 | 4.35 | 6.25 | — |
| — | — | 0.54 | — | +0.03 | 70.0% | 24.5 | 70.0% | -0.98 | 5.62 | 4.35 | 6.90 | — |
| — | — | 0.03 | — | +0.02 | 72.1% | 25 | 72.1% | -0.99 | 6.38 | 6.20 | 6.55 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 74.3% | 25.5 | 74.3% | -0.99 | 6.22 | 5.40 | 7.05 | — |
| — | — | 0.10 | — | +0.02 | 76.5% | 26 | 76.5% | -0.99 | 7.08 | 5.80 | 8.35 | — |
| — | — | 0.75 | — | +0.01 | 78.7% | 26.5 | 78.7% | -1.00 | 7.20 | 6.30 | 8.10 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 80.8% | 27 | 80.8% | -1.00 | 7.70 | 6.80 | 8.60 | — |
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.