Spot 18.90
· 164 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 04:12 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.35 | 9.85 | 9.10 | +1.00 | 99.4% | 10 | 99.4% | +0.00 | — | — | 0.01 | — |
| — | 7.35 | 8.90 | 8.12 | +1.00 | 89.6% | 11 | 89.6% | +0.00 | — | — | 0.13 | — |
| — | 6.35 | 7.85 | 7.10 | +1.00 | 82.8% | 12 | 82.8% | +0.00 | — | — | 0.26 | — |
| — | 5.80 | 7.45 | 6.62 | +1.00 | 80.3% | 12.5 | 80.3% | +0.00 | — | — | 0.40 | — |
| — | 5.40 | 6.65 | 6.03 | +1.00 | 78.2% | 13 | 78.2% | +0.00 | — | — | 0.75 | — |
| — | 4.35 | 5.45 | 4.90 | +1.00 | 75.2% | 14 | 75.2% | +0.00 | — | — | 0.21 | — |
| — | 3.55 | 4.20 | 3.88 | +1.00 | 73.1% | 15 | 73.1% | -0.00 | — | — | 0.66 | — |
| — | 2.46 | 3.40 | 2.93 | +1.00 | 71.7% | 16 | 71.7% | -0.00 | — | — | 0.38 | — |
| — | 1.53 | 2.24 | 1.89 | +0.98 | 70.0% | 17 | 70.0% | -0.02 | — | — | 0.03 | — |
| — | 1.05 | 1.69 | 1.37 | +0.94 | 69.5% | 17.5 | 69.5% | -0.06 | — | — | 0.05 | — |
| — | 0.75 | 1.14 | 0.94 | +0.84 | 68.6% | 18 | 68.6% | -0.16 | 0.07 | 0.06 | 0.09 | — |
| — | 0.31 | 0.35 | 0.33 | +0.47 | 68.5% | 19 | 68.5% | -0.53 | 0.42 | 0.35 | 0.50 | — |
| — | 0.06 | 0.07 | 0.07 | +0.14 | 69.1% | 20 | 69.1% | -0.86 | 1.18 | 1.05 | 1.31 | — |
| — | 0.02 | 0.03 | 0.03 | +0.07 | 72.1% | 20.5 | 72.1% | -0.93 | 1.66 | 1.30 | 2.02 | — |
| — | 0.01 | 0.07 | 0.04 | +0.04 | 79.6% | 21 | 79.6% | -0.96 | 2.16 | 2.01 | 2.31 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 86.0% | 21.5 | 86.0% | -0.98 | 2.75 | 2.40 | 3.10 | — |
| — | — | 0.03 | — | +0.01 | 84.5% | 22 | 84.5% | -0.99 | 3.13 | 2.91 | 3.35 | — |
| — | — | 0.01 | — | +0.00 | 79.9% | 22.5 | 79.9% | -1.00 | 3.75 | 3.40 | 4.10 | — |
| — | — | 0.01 | — | +0.00 | 75.1% | 23 | 75.1% | -1.00 | 4.05 | 3.30 | 4.80 | — |
| — | — | 0.08 | — | +0.00 | 71.3% | 23.5 | 71.3% | -1.00 | 4.42 | 3.65 | 5.20 | — |
| — | — | 0.01 | — | +0.00 | 68.9% | 24 | 68.9% | -1.00 | 5.08 | 4.15 | 6.00 | — |
| — | — | 0.05 | — | +0.00 | 67.6% | 24.5 | 67.6% | -1.00 | 5.38 | 4.55 | 6.20 | — |
| — | — | 0.01 | — | +0.00 | 67.0% | 25 | 67.0% | -1.00 | 5.90 | 5.20 | 6.60 | — |
| — | — | 0.02 | — | +0.00 | 66.8% | 25.5 | 332.0% | -1.00 | 6.88 | 6.30 | 7.45 | — |
| — | — | 0.15 | — | +0.00 | 66.7% | 26 | — | — | 7.03 | 6.00 | 8.05 | — |
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.