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 | 6.20 | 5.50 | +1.00 | 76.8% | 13 | 76.8% | -0.00 | — | — | 0.75 | — |
| — | 4.15 | 5.50 | 4.83 | +0.99 | 67.7% | 14 | 67.7% | -0.01 | — | — | 0.75 | — |
| — | 3.15 | 4.15 | 3.65 | +0.99 | 52.8% | 15 | — | — | — | — | 0.75 | — |
| — | 1.57 | 3.05 | 2.31 | +0.96 | 41.8% | 16 | 41.8% | -0.04 | — | — | 0.01 | — |
| — | 1.16 | 3.40 | 2.28 | +0.93 | 41.0% | 16.5 | 41.0% | -0.07 | 0.03 | 0.02 | 0.04 | — |
| — | 1.21 | 1.86 | 1.53 | +0.86 | 40.3% | 17 | 40.3% | -0.14 | 0.09 | 0.07 | 0.11 | — |
| — | 0.75 | 1.27 | 1.01 | +0.74 | 40.7% | 17.5 | 40.7% | -0.26 | 0.20 | 0.15 | 0.26 | — |
| — | 0.21 | 0.81 | 0.51 | +0.60 | 42.1% | 18 | 42.1% | -0.40 | 0.40 | 0.37 | 0.43 | — |
| — | 0.32 | 0.54 | 0.43 | +0.45 | 43.8% | 18.5 | 43.8% | -0.55 | 0.63 | 0.42 | 0.84 | — |
| — | 0.14 | 0.34 | 0.24 | +0.32 | 45.6% | 19 | 45.6% | -0.68 | 1.00 | 0.94 | 1.07 | — |
| — | 0.10 | 0.18 | 0.14 | +0.22 | 47.4% | 19.5 | 47.4% | -0.79 | 1.35 | 1.18 | 1.52 | — |
| — | 0.08 | 0.10 | 0.09 | +0.14 | 49.4% | 20 | 49.4% | -0.86 | 1.78 | 1.60 | 1.97 | — |
| — | 0.01 | 0.09 | 0.05 | +0.09 | 51.4% | 20.5 | 51.4% | -0.91 | 2.47 | 1.74 | 3.20 | — |
| — | — | 0.07 | — | +0.06 | 53.5% | 21 | 53.5% | -0.95 | 2.77 | 2.35 | 3.20 | — |
| — | 0.01 | 0.05 | 0.03 | +0.04 | 55.6% | 21.5 | 55.6% | -0.97 | 3.21 | 2.71 | 3.70 | — |
| — | — | 0.05 | — | +0.02 | 57.6% | 22 | 57.6% | -0.98 | 3.92 | 3.20 | 4.65 | — |
| — | — | 0.37 | — | +0.02 | 59.5% | 22.5 | 59.5% | -0.99 | 4.25 | 3.55 | 4.95 | — |
| — | — | 0.75 | — | +0.01 | 61.4% | 23 | 61.4% | -1.00 | 4.85 | 4.05 | 5.65 | — |
| 55 | — | 0.16 | — | +0.01 | 63.0% | 23.5 | 63.0% | -1.00 | 5.15 | 4.55 | 5.75 | — |
| — | — | 0.04 | — | +0.00 | 64.5% | 24 | 64.5% | -1.00 | 5.75 | 5.25 | 6.25 | — |
| — | — | 0.75 | — | +0.00 | 65.7% | 24.5 | 65.7% | -1.00 | 6.25 | 5.40 | 7.10 | — |
| — | — | 0.01 | — | +0.00 | 66.8% | 25 | 66.8% | -1.00 | 6.65 | 5.90 | 7.40 | — |
| — | — | 0.75 | — | +0.00 | 67.8% | 25.5 | 67.8% | -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.