Spot 18.28
· 168 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 02:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 4.75 | 6.70 | 5.72 | +1.00 | 86.7% | 13 | 86.7% | -0.00 | — | — | 1.00 | — |
| — | 3.75 | 5.70 | 4.72 | +0.99 | 80.3% | 14 | 80.3% | -0.01 | — | — | 0.95 | — |
| — | 2.70 | 4.70 | 3.70 | +0.99 | 64.6% | 15 | 64.6% | -0.01 | — | — | 0.10 | — |
| — | 2.27 | 2.56 | 2.42 | +0.98 | 49.3% | 16 | 49.3% | -0.02 | — | — | 0.06 | — |
| — | 1.74 | 2.19 | 1.97 | +0.96 | 44.2% | 16.5 | 44.2% | -0.04 | — | — | 0.02 | — |
| — | 0.65 | 1.92 | 1.28 | +0.90 | 41.5% | 17 | 41.5% | -0.10 | 0.04 | 0.03 | 0.05 | — |
| — | 0.73 | 1.29 | 1.01 | +0.79 | 40.7% | 17.5 | 40.7% | -0.21 | 0.15 | 0.10 | 0.20 | — |
| — | 0.57 | 0.89 | 0.73 | +0.62 | 41.4% | 18 | 41.4% | -0.37 | 0.27 | 0.20 | 0.34 | — |
| — | 0.31 | 0.49 | 0.40 | +0.44 | 42.8% | 18.5 | 42.8% | -0.56 | 0.51 | 0.43 | 0.59 | — |
| — | 0.19 | 0.21 | 0.20 | +0.28 | 44.6% | 19 | 44.6% | -0.72 | 0.86 | 0.65 | 1.08 | — |
| — | 0.04 | 0.14 | 0.09 | +0.17 | 46.4% | 19.5 | 46.4% | -0.83 | 1.22 | 0.91 | 1.52 | — |
| — | 0.04 | 0.07 | 0.06 | +0.10 | 48.3% | 20 | 48.3% | -0.91 | 1.74 | 1.54 | 1.94 | — |
| — | — | 0.09 | — | +0.05 | 50.4% | 20.5 | 50.4% | -0.95 | 2.17 | 1.92 | 2.42 | — |
| — | — | 0.08 | — | +0.03 | 52.7% | 21 | 52.7% | -0.97 | 2.68 | 2.39 | 2.97 | — |
| — | — | 0.08 | — | +0.02 | 54.9% | 21.5 | 54.9% | -0.99 | 3.10 | 2.65 | 3.55 | — |
| — | — | 0.05 | — | +0.01 | 57.0% | 22 | 57.0% | -1.00 | 3.88 | 3.20 | 4.55 | — |
| — | — | 0.10 | — | +0.01 | 59.0% | 22.5 | 59.0% | -1.00 | 4.20 | 3.75 | 4.65 | — |
| — | — | 0.06 | — | +0.00 | 60.7% | 23 | 60.7% | -1.00 | 4.65 | 4.35 | 4.95 | — |
| — | — | 0.20 | — | +0.00 | 62.1% | 23.5 | 62.1% | -1.00 | 5.47 | 4.65 | 6.30 | — |
| — | — | 0.05 | — | +0.00 | 63.2% | 24 | 63.2% | -1.00 | 5.92 | 5.00 | 6.85 | — |
| — | — | 0.04 | — | +0.00 | 64.0% | 24.5 | 64.0% | -1.00 | 6.42 | 5.50 | 7.35 | — |
| — | — | 0.02 | — | +0.00 | 64.6% | 25 | 64.6% | -1.00 | 6.88 | 6.00 | 7.75 | — |
| — | — | 0.15 | — | +0.00 | 64.9% | 25.5 | 64.9% | -1.00 | 7.20 | 6.50 | 7.90 | — |
| — | — | 0.08 | — | +0.00 | 65.0% | 26 | 65.0% | -1.00 | 7.92 | 7.00 | 8.85 | — |
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.