Spot 18.20
· 164 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 23:57 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 4.80 | 5.70 | 5.25 | +1.00 | 86.4% | 13 | 86.4% | -0.00 | — | — | 0.20 | — |
| — | 3.25 | 4.45 | 3.85 | +1.00 | 84.2% | 14 | 84.2% | -0.00 | — | — | 0.22 | — |
| — | 2.82 | 3.30 | 3.06 | — | — | 15 | — | — | — | — | 0.22 | — |
| — | 1.75 | 2.62 | 2.19 | — | — | 16 | — | — | — | — | 0.01 | — |
| — | 1.51 | 2.27 | 1.89 | — | — | 16.5 | — | — | — | — | 0.01 | — |
| — | 0.55 | 2.04 | 1.29 | — | — | 17 | — | — | — | — | 0.01 | — |
| — | 0.45 | 1.15 | 0.80 | — | — | 17.5 | — | — | 0.04 | 0.02 | 0.06 | — |
| — | 0.36 | 0.49 | 0.42 | — | — | 18 | — | — | 0.17 | 0.14 | 0.20 | — |
| — | 0.07 | 0.31 | 0.19 | — | — | 18.5 | — | — | 0.42 | 0.34 | 0.51 | — |
| — | 0.05 | 0.07 | 0.06 | — | — | 19 | — | — | 0.77 | 0.64 | 0.90 | — |
| — | 0.02 | 0.10 | 0.06 | — | — | 19.5 | — | — | 1.40 | 1.07 | 1.72 | — |
| — | 0.01 | 0.03 | 0.02 | — | — | 20 | — | — | 1.69 | 1.52 | 1.85 | — |
| — | — | 0.02 | — | — | — | 20.5 | — | — | 2.46 | 1.62 | 3.30 | — |
| — | — | 0.02 | — | — | — | 21 | — | — | 3.04 | 2.37 | 3.70 | — |
| — | — | 0.05 | — | — | — | 21.5 | — | — | 3.08 | 2.45 | 3.70 | — |
| — | — | 0.05 | — | — | — | 22 | 77.9% | -0.99 | 3.95 | 3.20 | 4.70 | — |
| — | — | 0.06 | — | +0.01 | 80.1% | 22.5 | 80.1% | -0.99 | 4.28 | 3.75 | 4.80 | — |
| — | — | 0.05 | — | +0.00 | 81.8% | 23 | 81.8% | -1.00 | 5.00 | 4.40 | 5.60 | — |
| — | — | 0.18 | — | +0.00 | 83.1% | 23.5 | 83.1% | -1.00 | 5.15 | 4.65 | 5.65 | — |
| — | — | 0.01 | — | +0.00 | 83.9% | 24 | 83.9% | -1.00 | 5.65 | 5.25 | 6.05 | — |
| — | — | 0.04 | — | +0.00 | 84.0% | 24.5 | 84.0% | -1.00 | 6.17 | 5.40 | 6.95 | — |
| — | — | 0.02 | — | +0.00 | 83.5% | 25 | 83.5% | -1.00 | 6.65 | 5.90 | 7.40 | — |
| — | — | 0.75 | — | +0.00 | 82.5% | 25.5 | 82.5% | -1.00 | 7.25 | 6.40 | 8.10 | — |
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.