Spot 18.26
· 164 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 03:12 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 4.50 | 5.55 | 5.03 | +1.00 | 85.0% | 13 | 85.0% | -0.00 | — | — | 0.09 | — |
| — | 4.15 | 4.60 | 4.38 | +1.00 | 85.9% | 14 | 85.9% | -0.00 | — | — | 0.20 | — |
| — | 3.15 | 3.45 | 3.30 | +1.00 | 71.8% | 15 | 71.8% | -0.00 | — | — | 0.19 | — |
| — | 1.61 | 2.85 | 2.23 | +0.99 | 58.0% | 16 | 58.0% | -0.01 | — | — | 0.01 | — |
| — | 1.37 | 2.19 | 1.78 | +0.98 | 53.1% | 16.5 | 53.1% | -0.02 | — | — | 0.01 | — |
| — | 0.49 | 1.77 | 1.13 | +0.94 | 50.5% | 17 | 50.5% | -0.06 | — | — | 0.02 | — |
| — | 0.47 | 1.05 | 0.76 | +0.84 | 50.2% | 17.5 | 50.2% | -0.16 | 0.07 | 0.04 | 0.09 | — |
| — | 0.35 | 0.68 | 0.52 | +0.64 | 51.9% | 18 | 51.9% | -0.36 | 0.23 | 0.17 | 0.29 | — |
| — | 0.20 | 0.30 | 0.25 | +0.41 | 54.6% | 18.5 | 54.6% | -0.59 | 0.43 | 0.24 | 0.63 | — |
| — | 0.10 | 0.19 | 0.14 | +0.24 | 58.0% | 19 | 58.0% | -0.76 | 0.82 | 0.66 | 0.99 | — |
| — | 0.04 | 0.10 | 0.07 | +0.13 | 62.0% | 19.5 | 62.0% | -0.87 | 1.33 | 0.99 | 1.67 | — |
| — | 0.02 | 0.04 | 0.03 | +0.07 | 66.8% | 20 | 66.8% | -0.93 | 1.89 | 1.63 | 2.15 | — |
| — | — | 0.02 | — | +0.04 | 72.2% | 20.5 | 72.2% | -0.96 | 2.28 | 1.87 | 2.69 | — |
| — | — | 0.05 | — | +0.03 | 79.4% | 21 | 79.4% | -0.97 | 2.71 | 2.46 | 2.97 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 85.8% | 21.5 | 85.8% | -0.98 | 3.35 | 2.60 | 4.10 | — |
| — | — | 0.04 | — | +0.01 | 90.7% | 22 | 90.7% | -0.99 | 3.73 | 3.20 | 4.25 | — |
| — | — | 0.10 | — | +0.01 | 94.5% | 22.5 | 94.5% | -0.99 | 4.12 | 3.10 | 5.15 | — |
| — | — | 0.57 | — | +0.00 | 97.7% | 23 | 97.7% | -1.00 | 5.20 | 4.60 | 5.80 | — |
| — | — | 0.18 | — | +0.00 | 100.3% | 23.5 | 100.3% | -1.00 | 4.90 | 4.10 | 5.70 | — |
| — | — | 0.01 | — | +0.00 | 102.3% | 24 | 102.3% | -1.00 | 5.38 | 4.60 | 6.15 | — |
| — | — | 0.04 | — | +0.00 | 103.6% | 24.5 | 103.6% | -1.00 | 6.25 | 6.00 | 6.50 | — |
| — | — | 0.01 | — | +0.00 | 104.2% | 25 | 104.2% | -1.00 | 6.80 | 6.35 | 7.25 | — |
| — | — | 0.75 | — | +0.00 | 104.1% | 25.5 | 104.1% | -1.00 | 7.25 | 6.90 | 7.60 | — |
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.