Spot 19.50
· 190 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 00:57 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.05 | 9.95 | 9.50 | +1.00 | 86.9% | 10 | — | — | — | — | 0.02 | — |
| — | 6.45 | 7.45 | 6.95 | — | — | 12.5 | — | — | — | — | 0.02 | — |
| — | 6.05 | 7.75 | 6.90 | — | — | 13 | — | — | — | — | 0.20 | — |
| — | 4.90 | 6.05 | 5.47 | — | — | 14 | — | — | — | — | 0.20 | — |
| — | 4.00 | 4.65 | 4.33 | +1.00 | 57.5% | 15 | — | — | — | — | 0.04 | — |
| — | 3.10 | 3.75 | 3.42 | — | — | 16 | — | — | — | — | 0.01 | — |
| — | 2.40 | 4.15 | 3.27 | — | — | 16.5 | — | — | — | — | 0.75 | — |
| — | 2.00 | 2.86 | 2.43 | — | — | 17 | — | — | — | — | 0.02 | — |
| — | 1.61 | 2.09 | 1.85 | +0.97 | 54.5% | 17.5 | — | — | 0.02 | 0.01 | 0.03 | — |
| — | 1.31 | 2.24 | 1.77 | — | — | 18 | — | — | 0.04 | 0.02 | 0.05 | — |
| — | 0.98 | 1.46 | 1.22 | — | — | 18.5 | — | — | 0.10 | 0.07 | 0.14 | — |
| — | 0.62 | 0.89 | 0.76 | — | — | 19 | 52.4% | -0.31 | 0.26 | 0.17 | 0.35 | — |
| — | 0.36 | 0.46 | 0.41 | — | — | 19.5 | — | — | 0.39 | 0.28 | 0.50 | — |
| — | 0.20 | 0.24 | 0.22 | +0.33 | 51.1% | 20 | — | — | 0.73 | 0.59 | 0.87 | — |
| — | 0.03 | 0.11 | 0.07 | — | — | 20.5 | 52.4% | -0.81 | 1.20 | 0.91 | 1.48 | — |
| — | 0.02 | 0.06 | 0.04 | +0.11 | 55.4% | 21 | 55.4% | -0.90 | 1.68 | 1.38 | 1.97 | — |
| — | 0.02 | 0.06 | 0.04 | +0.06 | 59.7% | 21.5 | 59.7% | -0.94 | 1.92 | 1.35 | 2.49 | — |
| — | — | 0.06 | — | +0.04 | 64.0% | 22 | 64.0% | -0.96 | 2.67 | 2.28 | 3.05 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 67.0% | 22.5 | 67.0% | -0.98 | 3.20 | 2.90 | 3.50 | — |
| — | — | 0.15 | — | +0.01 | 68.0% | 23 | 68.0% | -0.99 | 3.38 | 2.81 | 3.95 | — |
| — | — | 0.01 | — | +0.00 | 67.6% | 23.5 | 67.6% | -1.00 | 4.20 | 3.75 | 4.65 | — |
| — | — | 0.04 | — | +0.00 | 66.7% | 24 | 66.7% | -1.00 | 4.58 | 4.25 | 4.90 | — |
| — | — | 0.01 | — | +0.00 | 66.0% | 24.5 | 66.0% | -1.00 | 5.22 | 4.65 | 5.80 | — |
| — | — | 0.01 | — | +0.00 | 65.7% | 25 | 65.7% | -1.00 | 5.95 | 5.40 | 6.50 | — |
| — | — | 0.22 | — | +0.00 | 65.8% | 25.5 | 65.8% | -1.00 | 6.38 | 5.80 | 6.95 | — |
| — | — | 0.10 | — | +0.00 | 66.2% | 26 | 66.2% | -1.00 | 6.78 | 6.40 | 7.15 | — |
| — | — | 0.10 | — | +0.00 | 66.8% | 26.5 | 66.8% | -1.00 | 7.25 | 6.85 | 7.65 | — |
| — | — | 0.10 | — | +0.00 | 67.5% | 27 | 67.5% | -1.00 | 7.67 | 7.25 | 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.