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 | |
| — | 5.10 | 6.55 | 5.83 | +1.00 | 77.0% | 13 | 77.0% | -0.00 | — | — | 0.75 | — |
| 0 | 4.05 | 5.45 | 4.75 | +0.99 | 69.3% | 14 | 69.3% | -0.01 | — | — | 0.95 | 0 |
| — | 2.29 | 4.00 | 3.15 | +0.99 | 56.1% | 15 | 56.1% | -0.01 | — | — | 0.15 | — |
| — | 1.85 | 2.68 | 2.27 | +0.96 | 45.6% | 16 | 45.6% | -0.04 | 0.01 | 0.01 | 0.02 | — |
| — | 1.74 | 2.06 | 1.90 | +0.93 | 43.1% | 16.5 | 43.1% | -0.07 | 0.04 | 0.03 | 0.05 | — |
| — | 1.17 | 1.77 | 1.47 | +0.86 | 42.3% | 17 | 42.3% | -0.14 | 0.11 | 0.07 | 0.15 | — |
| — | 0.89 | 1.32 | 1.10 | +0.74 | 42.6% | 17.5 | 42.6% | -0.26 | 0.23 | 0.02 | 0.44 | — |
| — | 0.50 | 0.90 | 0.70 | +0.60 | 43.6% | 18 | 43.6% | -0.40 | 0.46 | 0.37 | 0.54 | — |
| — | 0.39 | 0.75 | 0.57 | +0.45 | 44.7% | 18.5 | 44.7% | -0.55 | 0.69 | 0.61 | 0.77 | — |
| — | 0.17 | 0.48 | 0.33 | +0.32 | 45.9% | 19 | 45.9% | -0.68 | 1.10 | 0.94 | 1.27 | — |
| — | 0.08 | 0.24 | 0.16 | +0.22 | 47.3% | 19.5 | 47.3% | -0.79 | 1.31 | 1.05 | 1.57 | — |
| — | 0.07 | 0.12 | 0.10 | +0.14 | 48.9% | 20 | 48.9% | -0.86 | 1.91 | 1.57 | 2.25 | — |
| — | 0.01 | 0.15 | 0.08 | +0.09 | 50.6% | 20.5 | 50.6% | -0.91 | 2.50 | 1.99 | 3.00 | — |
| — | — | 0.20 | — | +0.06 | 52.4% | 21 | 52.4% | -0.95 | 2.83 | 2.40 | 3.25 | — |
| — | 0.01 | 0.18 | 0.10 | +0.04 | 54.2% | 21.5 | 54.2% | -0.97 | 3.25 | 2.50 | 4.00 | — |
| — | — | 0.08 | — | +0.02 | 56.0% | 22 | 56.0% | -0.98 | 4.03 | 3.50 | 4.55 | — |
| — | — | 0.52 | — | +0.02 | 57.8% | 22.5 | 57.8% | -0.99 | 4.15 | 3.55 | 4.75 | — |
| — | — | 0.56 | — | +0.01 | 59.6% | 23 | 59.6% | -1.00 | 4.88 | 4.20 | 5.55 | — |
| — | — | 0.06 | — | +0.01 | 61.2% | 23.5 | 61.2% | -1.00 | 5.17 | 4.70 | 5.65 | — |
| — | — | 0.04 | — | +0.00 | 62.7% | 24 | 62.7% | -1.00 | 6.03 | 5.45 | 6.60 | — |
| — | — | 0.75 | — | +0.00 | 64.0% | 24.5 | 64.0% | -1.00 | 6.40 | 5.70 | 7.10 | — |
| — | — | 0.22 | — | +0.00 | 65.2% | 25 | 65.2% | -1.00 | 6.85 | 6.40 | 7.30 | — |
| — | — | 0.75 | — | +0.00 | 66.2% | 25.5 | 66.2% | -1.00 | 7.42 | 6.70 | 8.15 | — |
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.