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 | |
| — | 5.50 | 7.75 | 6.62 | +1.00 | 62.1% | 13 | — | — | — | — | 0.95 | — |
| — | 4.65 | 6.85 | 5.75 | +1.00 | 60.9% | 14 | — | — | — | — | 0.75 | — |
| — | 3.40 | 5.65 | 4.53 | — | — | 15 | — | — | — | — | 0.75 | — |
| — | 2.63 | 4.30 | 3.46 | — | — | 16 | — | — | — | — | 0.05 | — |
| — | 1.68 | 4.65 | 3.17 | +0.97 | 52.4% | 16.5 | — | — | — | — | 0.06 | — |
| — | 1.70 | 3.70 | 2.70 | — | — | 17 | — | — | 0.09 | 0.01 | 0.16 | — |
| — | 1.44 | 2.59 | 2.02 | — | — | 17.5 | — | — | 0.08 | 0.05 | 0.11 | — |
| — | 1.34 | 1.94 | 1.64 | — | — | 18 | — | — | 0.12 | 0.05 | 0.19 | — |
| — | 0.95 | 1.54 | 1.25 | — | — | 18.5 | 48.0% | -0.25 | 0.23 | 0.17 | 0.29 | — |
| — | 0.64 | 1.09 | 0.86 | +0.64 | 47.5% | 19 | 47.5% | -0.36 | 0.52 | 0.30 | 0.74 | — |
| — | 0.39 | 0.70 | 0.55 | +0.52 | 47.3% | 19.5 | 47.3% | -0.48 | 0.66 | 0.41 | 0.91 | — |
| — | 0.34 | 0.49 | 0.41 | +0.40 | 47.3% | 20 | 47.3% | -0.60 | 0.91 | 0.60 | 1.21 | — |
| — | 0.21 | 0.34 | 0.28 | +0.29 | 47.5% | 20.5 | 47.5% | -0.71 | 1.25 | 1.02 | 1.47 | — |
| — | 0.06 | 0.24 | 0.15 | +0.20 | 48.0% | 21 | 48.0% | -0.80 | 1.42 | 0.88 | 1.96 | — |
| — | 0.09 | 0.11 | 0.10 | +0.14 | 48.7% | 21.5 | 48.7% | -0.87 | 2.28 | 1.87 | 2.69 | — |
| — | 0.03 | 0.07 | 0.05 | +0.09 | 49.7% | 22 | 49.7% | -0.92 | 2.60 | 1.26 | 3.95 | — |
| — | — | 0.31 | — | +0.06 | 50.8% | 22.5 | 50.8% | -0.95 | 3.45 | 2.65 | 4.25 | — |
| — | — | 0.06 | — | +0.04 | 52.0% | 23 | 52.0% | -0.97 | 3.92 | 3.10 | 4.75 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 53.3% | 23.5 | 53.3% | -0.98 | 4.42 | 3.40 | 5.45 | — |
| — | — | 0.05 | — | +0.02 | 54.7% | 24 | 54.7% | -0.99 | 4.65 | 3.55 | 5.75 | — |
| — | — | 0.11 | — | +0.01 | 56.1% | 24.5 | 56.1% | -1.00 | 5.33 | 4.20 | 6.45 | — |
| — | — | 0.10 | — | +0.01 | 57.4% | 25 | 57.4% | -1.00 | 6.12 | 5.40 | 6.85 | — |
| — | — | 0.01 | — | +0.00 | 58.8% | 25.5 | 58.8% | -1.00 | 6.35 | 5.50 | 7.20 | — |
| — | — | 0.06 | — | +0.00 | 60.1% | 26 | 60.1% | -1.00 | 6.92 | 6.00 | 7.85 | — |
| — | — | 0.75 | — | +0.00 | 61.3% | 26.5 | 61.3% | -1.00 | 7.33 | 5.60 | 9.05 | — |
| — | — | 0.38 | — | +0.00 | 62.5% | 27 | 62.5% | -1.00 | 7.83 | 7.00 | 8.65 | — |
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.