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 | |
| — | 7.90 | 9.90 | 8.90 | +1.00 | 81.6% | 10 | 81.6% | +0.00 | — | — | 0.75 | — |
| — | 7.45 | 8.90 | 8.18 | +1.00 | 79.2% | 11 | 79.2% | -0.00 | — | — | 0.10 | — |
| — | 6.45 | 7.35 | 6.90 | +1.00 | 75.2% | 12 | 75.2% | -0.00 | — | — | 0.01 | — |
| — | 4.90 | 6.90 | 5.90 | +1.00 | 71.1% | 13 | 71.1% | -0.00 | — | — | 1.00 | — |
| — | 4.05 | 5.90 | 4.97 | +1.00 | 67.5% | 14 | 67.5% | -0.00 | — | — | 0.08 | — |
| — | 3.35 | 4.35 | 3.85 | +0.99 | 64.7% | 15 | 64.7% | -0.01 | — | — | 0.10 | — |
| — | 2.42 | 3.20 | 2.81 | +0.96 | 62.5% | 16 | 62.5% | -0.04 | — | — | 0.07 | — |
| — | 1.66 | 2.19 | 1.93 | +0.88 | 60.8% | 17 | 60.8% | -0.12 | 0.11 | 0.09 | 0.13 | — |
| — | — | — | — | +0.81 | 60.0% | 17.5 | 60.0% | -0.19 | — | — | — | — |
| — | 1.09 | 1.34 | 1.22 | +0.72 | 59.3% | 18 | 59.3% | -0.28 | 0.35 | 0.31 | 0.39 | — |
| — | — | — | — | +0.62 | 58.7% | 18.5 | 58.7% | -0.39 | — | — | — | — |
| — | 0.54 | 0.73 | 0.64 | +0.50 | 58.3% | 19 | 58.3% | -0.50 | 0.70 | 0.59 | 0.81 | — |
| — | — | — | — | +0.39 | 58.2% | 19.5 | 58.2% | -0.61 | — | — | — | — |
| — | 0.21 | 0.30 | 0.26 | +0.29 | 58.6% | 20 | 58.6% | -0.71 | 1.41 | 1.26 | 1.55 | — |
| — | 0.05 | 0.23 | 0.14 | +0.21 | 59.4% | 20.5 | 59.4% | -0.79 | 1.75 | 1.51 | 2.00 | — |
| — | 0.09 | 0.15 | 0.12 | +0.15 | 60.6% | 21 | 60.6% | -0.86 | 2.32 | 2.03 | 2.61 | — |
| — | 0.06 | 0.10 | 0.08 | +0.10 | 62.1% | 21.5 | 62.1% | -0.90 | 2.69 | 2.28 | 3.10 | — |
| — | 0.03 | 0.07 | 0.05 | +0.07 | 63.7% | 22 | 63.7% | -0.93 | 3.07 | 2.34 | 3.80 | — |
| — | — | 0.06 | — | +0.05 | 65.2% | 22.5 | 65.2% | -0.95 | 3.60 | 2.95 | 4.25 | — |
| — | 0.01 | 0.05 | 0.03 | +0.03 | 66.6% | 23 | 66.6% | -0.97 | 4.22 | 3.80 | 4.65 | — |
| — | — | 0.04 | — | +0.02 | 67.6% | 23.5 | 67.6% | -0.98 | 4.83 | 4.30 | 5.35 | — |
| — | 0.01 | 0.15 | 0.08 | +0.01 | 68.2% | 24 | 68.2% | -0.99 | 5.25 | 4.75 | 5.75 | — |
| — | — | 0.75 | — | +0.01 | 68.4% | 24.5 | — | — | 5.50 | 4.10 | 6.90 | — |
| — | — | 0.01 | — | — | — | 25 | 68.1% | -1.00 | 6.42 | 5.55 | 7.30 | — |
| — | — | 0.75 | — | — | — | 26 | 66.8% | -1.00 | 6.78 | 5.60 | 7.95 | — |
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.