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 | |
| — | 4.55 | 5.80 | 5.17 | +0.99 | 76.8% | 13 | 76.8% | -0.01 | — | — | 0.95 | — |
| — | 4.10 | 5.10 | 4.60 | +0.97 | 74.2% | 14 | 74.2% | -0.03 | — | — | 0.95 | — |
| — | 2.70 | 3.90 | 3.30 | +0.95 | 65.0% | 15 | 65.0% | -0.05 | — | — | 0.75 | — |
| — | 2.20 | 2.80 | 2.50 | +0.90 | 55.6% | 16 | 55.6% | -0.10 | — | — | 0.21 | — |
| — | 1.60 | 2.44 | 2.02 | +0.86 | 51.8% | 16.5 | 51.8% | -0.14 | — | — | 0.33 | — |
| — | 1.36 | 1.68 | 1.52 | +0.80 | 48.8% | 17 | 48.8% | -0.20 | 0.21 | 0.01 | 0.41 | — |
| — | 0.66 | 1.56 | 1.11 | +0.71 | 46.6% | 17.5 | 46.6% | -0.30 | 0.25 | 0.06 | 0.44 | — |
| — | 0.58 | 1.08 | 0.83 | +0.59 | 45.3% | 18 | 45.3% | -0.41 | 0.44 | 0.38 | 0.50 | — |
| — | 0.41 | 0.90 | 0.66 | +0.47 | 44.8% | 18.5 | 44.8% | -0.53 | 0.76 | 0.55 | 0.97 | — |
| — | 0.18 | 0.40 | 0.29 | +0.35 | 44.9% | 19 | 44.9% | -0.65 | 0.97 | 0.64 | 1.30 | — |
| — | 0.06 | 0.41 | 0.23 | +0.25 | 45.6% | 19.5 | 45.6% | -0.75 | 1.43 | 1.00 | 1.86 | — |
| — | 0.15 | 0.19 | 0.17 | +0.18 | 46.7% | 20 | 46.7% | -0.83 | 1.81 | 1.55 | 2.08 | — |
| — | — | 0.29 | — | +0.12 | 48.1% | 20.5 | 48.1% | -0.88 | 2.10 | 1.68 | 2.53 | — |
| — | 0.04 | 0.07 | 0.06 | +0.09 | 49.8% | 21 | 49.8% | -0.92 | 2.83 | 2.55 | 3.10 | — |
| — | 0.04 | 0.28 | 0.16 | +0.06 | 51.7% | 21.5 | 51.7% | -0.95 | 3.13 | 2.46 | 3.80 | — |
| — | 0.01 | 0.11 | 0.06 | +0.04 | 53.6% | 22 | 53.6% | -0.96 | 3.87 | 2.83 | 4.90 | — |
| — | — | 0.15 | — | +0.03 | 55.6% | 22.5 | 55.6% | -0.98 | 4.12 | 3.70 | 4.55 | — |
| — | — | 0.33 | — | +0.02 | 57.5% | 23 | 57.5% | -0.99 | 4.97 | 4.15 | 5.80 | — |
| — | — | 0.75 | — | +0.02 | 59.4% | 23.5 | 59.4% | -0.99 | 5.30 | 4.65 | 5.95 | — |
| — | — | 0.20 | — | +0.01 | 61.1% | 24 | 61.1% | -1.00 | 5.78 | 5.05 | 6.50 | — |
| — | — | 0.50 | — | +0.01 | 62.6% | 24.5 | 62.6% | -1.00 | 6.08 | 4.80 | 7.35 | — |
| — | — | 0.38 | — | +0.01 | 64.0% | 25 | 64.0% | -1.00 | 6.70 | 6.00 | 7.40 | — |
| — | — | 0.55 | — | +0.01 | 65.2% | 25.5 | 65.2% | -1.00 | 7.42 | 6.50 | 8.35 | — |
| — | — | 0.22 | — | +0.00 | 66.2% | 26 | 66.2% | -1.00 | 7.80 | 7.00 | 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.