Spot 18.16
· 168 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 02:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 5.05 | 6.20 | 5.62 | +1.00 | 72.5% | 13 | 72.5% | -0.00 | — | — | 0.75 | — |
| — | 3.25 | 4.60 | 3.92 | +1.00 | 70.9% | 14 | 70.9% | -0.00 | — | — | 0.20 | — |
| — | 3.05 | 3.35 | 3.20 | +0.99 | 58.2% | 15 | 58.2% | -0.01 | — | — | 0.23 | — |
| — | 1.83 | 2.58 | 2.21 | +0.98 | 46.3% | 16 | 46.3% | -0.02 | — | — | 0.01 | — |
| — | 1.40 | 2.02 | 1.71 | +0.95 | 42.6% | 16.5 | 42.6% | -0.05 | — | — | 0.03 | — |
| — | 1.00 | 1.62 | 1.31 | +0.89 | 40.5% | 17 | 40.5% | -0.11 | 0.06 | 0.04 | 0.07 | — |
| — | 0.58 | 1.16 | 0.87 | +0.77 | 39.7% | 17.5 | 39.7% | -0.23 | 0.26 | 0.13 | 0.38 | — |
| — | 0.42 | 0.58 | 0.50 | +0.59 | 39.5% | 18 | 39.5% | -0.41 | 0.34 | 0.28 | 0.40 | — |
| — | 0.23 | 0.31 | 0.27 | — | — | 18.5 | — | — | 0.65 | 0.57 | 0.73 | — |
| — | 0.10 | 0.16 | 0.13 | — | — | 19 | 41.3% | -0.77 | 0.99 | 0.92 | 1.07 | — |
| — | 0.05 | 0.08 | 0.07 | +0.13 | 43.1% | 19.5 | 43.1% | -0.88 | 1.51 | 1.14 | 1.88 | — |
| — | — | 0.04 | — | +0.07 | 45.3% | 20 | 45.3% | -0.94 | 1.92 | 1.52 | 2.32 | — |
| — | — | 0.07 | — | +0.04 | 47.8% | 20.5 | 47.8% | -0.97 | 2.52 | 2.20 | 2.83 | — |
| — | — | 0.02 | — | +0.02 | 50.4% | 21 | 50.4% | -0.99 | 2.88 | 2.65 | 3.10 | — |
| — | — | 0.02 | — | +0.01 | 53.0% | 21.5 | 53.0% | -1.00 | 3.58 | 3.00 | 4.15 | — |
| — | — | 0.01 | — | +0.01 | 55.4% | 22 | 55.4% | -1.00 | 3.92 | 2.63 | 5.20 | — |
| — | — | 0.03 | — | +0.00 | 57.7% | 22.5 | 57.7% | -1.00 | 4.58 | 4.00 | 5.15 | — |
| — | — | 0.37 | — | +0.00 | 59.7% | 23 | 59.7% | -1.00 | 5.08 | 4.50 | 5.65 | — |
| — | — | 0.75 | — | +0.00 | 61.4% | 23.5 | 61.4% | -1.00 | 5.08 | 3.60 | 6.55 | — |
| — | — | 0.02 | — | +0.00 | 62.8% | 24 | 62.8% | -1.00 | 6.08 | 5.35 | 6.80 | — |
| — | — | 0.02 | — | +0.00 | 63.9% | 24.5 | 63.9% | -1.00 | 6.58 | 5.85 | 7.30 | — |
| — | — | 0.40 | — | +0.00 | 64.7% | 25 | 64.7% | -1.00 | 7.17 | 6.35 | 8.00 | — |
| — | — | 0.75 | — | +0.00 | 65.3% | 25.5 | 65.3% | -1.00 | 7.67 | 6.85 | 8.50 | — |
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.