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 | |
| — | 3.65 | 5.25 | 4.45 | +0.95 | 59.5% | 14 | 59.5% | -0.05 | — | — | 0.75 | — |
| — | 2.98 | 4.20 | 3.59 | +0.92 | 52.1% | 15 | 52.1% | -0.08 | 0.10 | 0.05 | 0.14 | — |
| — | 2.05 | 3.25 | 2.65 | +0.84 | 48.9% | 16 | 48.9% | -0.16 | 0.20 | 0.16 | 0.24 | — |
| — | 1.85 | 2.60 | 2.23 | +0.79 | 48.0% | 16.5 | 48.0% | -0.21 | 0.29 | 0.24 | 0.35 | — |
| — | 1.00 | 1.92 | 1.46 | +0.73 | 47.4% | 17 | 47.4% | -0.27 | 0.50 | 0.33 | 0.67 | — |
| — | 1.21 | 1.59 | 1.40 | +0.66 | 47.0% | 17.5 | 47.0% | -0.35 | 0.59 | 0.50 | 0.69 | — |
| — | 0.90 | 1.38 | 1.14 | +0.58 | 46.6% | 18 | 46.6% | -0.42 | 0.80 | 0.68 | 0.91 | — |
| — | 0.67 | 0.94 | 0.81 | +0.50 | 46.4% | 18.5 | 46.4% | -0.50 | 1.12 | 0.93 | 1.32 | — |
| — | 0.35 | 0.93 | 0.64 | +0.42 | 46.3% | 19 | 46.3% | -0.58 | 1.43 | 1.00 | 1.85 | — |
| — | 0.31 | 0.58 | 0.45 | +0.35 | 46.2% | 19.5 | 46.2% | -0.65 | 1.75 | 1.53 | 1.98 | — |
| — | 0.32 | 0.44 | 0.38 | +0.28 | 46.3% | 20 | 46.3% | -0.72 | 2.08 | 1.92 | 2.25 | — |
| — | 0.20 | 0.34 | 0.27 | +0.22 | 46.5% | 20.5 | 46.5% | -0.78 | 2.48 | 2.29 | 2.66 | — |
| — | 0.10 | 0.27 | 0.18 | +0.18 | 46.8% | 21 | 46.8% | -0.83 | 2.92 | 2.79 | 3.05 | — |
| — | — | 0.24 | — | +0.14 | 47.3% | 21.5 | 47.3% | -0.88 | 3.40 | 3.05 | 3.75 | — |
| — | 0.02 | 0.21 | 0.12 | +0.11 | 47.9% | 22 | 47.9% | -0.91 | 3.79 | 2.99 | 4.60 | — |
| — | — | 0.29 | — | +0.08 | 48.7% | 22.5 | 48.7% | -0.93 | 4.22 | 3.95 | 4.50 | — |
| — | — | 0.12 | — | +0.06 | 49.6% | 23 | 49.6% | -0.95 | 4.65 | 4.05 | 5.25 | — |
| — | — | 0.13 | — | +0.05 | 50.6% | 23.5 | 50.6% | -0.97 | 5.15 | 4.55 | 5.75 | — |
| — | — | 0.07 | — | +0.04 | 51.7% | 24 | 51.7% | -0.98 | 5.75 | 5.00 | 6.50 | — |
| — | — | 0.13 | — | +0.03 | 52.9% | 24.5 | 52.9% | -0.99 | 6.20 | 5.40 | 7.00 | — |
| — | — | 0.16 | — | +0.03 | 54.2% | 25 | 54.2% | -0.99 | 6.62 | 5.50 | 7.75 | — |
| — | — | 0.27 | — | +0.02 | 55.5% | 25.5 | 55.5% | -1.00 | 7.12 | 6.00 | 8.25 | — |
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.