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 | |
| — | 3.25 | 5.20 | 4.22 | +0.96 | 57.8% | 14 | 57.8% | -0.04 | — | — | 0.74 | — |
| — | 2.50 | 3.85 | 3.17 | +0.93 | 48.8% | 15 | 48.8% | -0.07 | 0.07 | 0.05 | 0.08 | — |
| — | 2.03 | 2.69 | 2.36 | +0.86 | 45.7% | 16 | 45.7% | -0.14 | 0.18 | 0.15 | 0.22 | — |
| — | 1.54 | 2.40 | 1.97 | — | — | 16.5 | — | — | 0.32 | 0.24 | 0.40 | — |
| — | 1.24 | 1.79 | 1.51 | — | — | 17 | 44.9% | -0.27 | 0.41 | 0.36 | 0.47 | — |
| — | 0.82 | 1.45 | 1.14 | +0.65 | 44.9% | 17.5 | 44.9% | -0.35 | 0.64 | 0.50 | 0.77 | — |
| — | 0.74 | 1.27 | 1.00 | +0.57 | 44.9% | 18 | 44.9% | -0.44 | 0.80 | 0.71 | 0.88 | — |
| — | 0.73 | 0.98 | 0.85 | +0.48 | 45.0% | 18.5 | 45.0% | -0.52 | 0.95 | 0.81 | 1.10 | — |
| — | 0.35 | 0.80 | 0.57 | +0.39 | 45.2% | 19 | 45.2% | -0.61 | 1.38 | 1.29 | 1.46 | — |
| — | 0.21 | 0.45 | 0.33 | +0.32 | 45.4% | 19.5 | 45.4% | -0.69 | 1.81 | 1.58 | 2.05 | — |
| — | 0.23 | 0.35 | 0.29 | +0.25 | 45.7% | 20 | 45.7% | -0.76 | 2.11 | 1.95 | 2.27 | — |
| — | 0.19 | 0.26 | 0.23 | +0.20 | 46.0% | 20.5 | 46.0% | -0.81 | 2.50 | 2.29 | 2.70 | — |
| — | 0.11 | 0.20 | 0.15 | +0.15 | 46.5% | 21 | 46.5% | -0.86 | 3.29 | 2.57 | 4.00 | — |
| — | 0.07 | 0.20 | 0.14 | +0.11 | 47.0% | 21.5 | 47.0% | -0.90 | 3.65 | 3.15 | 4.15 | — |
| — | 0.06 | 0.12 | 0.09 | +0.09 | 47.7% | 22 | 47.7% | -0.93 | 4.12 | 3.55 | 4.70 | — |
| — | — | 0.10 | — | +0.07 | 48.5% | 22.5 | 48.5% | -0.95 | 4.60 | 4.20 | 5.00 | — |
| — | — | 0.12 | — | +0.05 | 49.5% | 23 | 49.5% | -0.96 | 5.20 | 4.65 | 5.75 | — |
| — | — | 0.08 | — | +0.04 | 50.5% | 23.5 | 50.5% | -0.98 | 5.65 | 4.90 | 6.40 | — |
| — | — | 0.27 | — | +0.03 | 51.6% | 24 | 51.6% | -0.99 | 6.20 | 5.15 | 7.25 | — |
| — | — | 0.16 | — | +0.02 | 52.8% | 24.5 | 52.8% | -0.99 | 6.50 | 5.65 | 7.35 | — |
| — | — | 0.65 | — | +0.02 | 54.0% | 25 | 54.0% | -1.00 | 7.00 | 6.15 | 7.85 | — |
| — | — | 0.63 | — | +0.02 | 55.2% | 25.5 | 55.2% | -1.00 | 7.50 | 6.65 | 8.35 | — |
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.