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 | |
| — | 3.85 | 5.35 | 4.60 | +0.95 | 62.8% | 14 | 62.8% | -0.05 | — | — | 0.75 | — |
| — | 2.87 | 3.95 | 3.41 | +0.91 | 57.1% | 15 | 57.1% | -0.09 | — | — | 0.75 | — |
| — | 1.40 | 3.85 | 2.62 | +0.84 | 53.0% | 16 | 53.0% | -0.16 | 0.23 | 0.01 | 0.44 | — |
| — | 1.40 | 2.15 | 1.77 | +0.73 | 50.2% | 17 | 50.2% | -0.27 | 0.46 | 0.29 | 0.62 | — |
| — | 1.22 | 1.80 | 1.51 | +0.66 | 49.2% | 17.5 | 49.2% | -0.34 | 0.67 | 0.53 | 0.80 | — |
| — | 1.10 | 1.44 | 1.27 | +0.58 | 48.5% | 18 | 48.5% | -0.42 | 0.74 | 0.57 | 0.91 | — |
| — | 0.69 | 1.00 | 0.84 | +0.50 | 47.9% | 18.5 | 47.9% | -0.50 | 0.94 | 0.65 | 1.23 | — |
| — | 0.43 | 0.98 | 0.70 | +0.42 | 47.6% | 19 | 47.6% | -0.58 | 1.28 | 1.13 | 1.43 | — |
| — | 0.27 | 0.55 | 0.41 | +0.34 | 47.6% | 19.5 | 47.6% | -0.66 | 1.65 | 1.43 | 1.87 | — |
| — | 0.25 | 0.48 | 0.36 | +0.28 | 47.7% | 20 | 47.7% | -0.73 | 1.95 | 1.65 | 2.24 | — |
| — | 0.07 | 0.36 | 0.21 | +0.22 | 47.9% | 20.5 | 47.9% | -0.79 | 2.35 | 2.02 | 2.68 | — |
| — | 0.08 | 0.23 | 0.15 | +0.17 | 48.4% | 21 | 48.4% | -0.84 | 2.74 | 2.38 | 3.10 | — |
| — | 0.11 | 0.18 | 0.14 | +0.13 | 48.9% | 21.5 | 48.9% | -0.88 | 3.19 | 2.57 | 3.80 | — |
| — | 0.04 | 0.39 | 0.21 | +0.10 | 49.6% | 22 | 49.6% | -0.91 | 3.90 | 3.15 | 4.65 | — |
| — | 0.05 | 0.24 | 0.14 | +0.08 | 50.4% | 22.5 | 50.4% | -0.93 | 4.42 | 3.90 | 4.95 | — |
| — | 0.05 | 0.28 | 0.17 | +0.06 | 51.3% | 23 | 51.3% | -0.95 | 4.92 | 4.40 | 5.45 | — |
| — | — | 0.31 | — | +0.05 | 52.3% | 23.5 | 52.3% | -0.96 | 5.15 | 4.65 | 5.65 | — |
| — | — | 0.15 | — | +0.04 | 53.3% | 24 | 53.3% | -0.98 | 5.72 | 5.00 | 6.45 | — |
| — | — | 0.75 | — | +0.03 | 54.4% | 24.5 | 54.4% | -0.98 | 6.12 | 4.85 | 7.40 | — |
| — | — | 0.12 | — | +0.03 | 55.6% | 25 | 55.6% | -0.99 | 6.62 | 5.40 | 7.85 | — |
| — | — | 0.75 | — | +0.02 | 56.7% | 25.5 | 56.7% | -1.00 | 7.15 | 5.90 | 8.40 | — |
| — | — | 0.75 | — | +0.02 | 57.9% | 26 | 57.9% | -1.00 | 7.65 | 6.40 | 8.90 | — |
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.