Spot 19.63
· 190 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 04:58 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.15 | 9.90 | 9.53 | +1.00 | 90.6% | 10 | 90.6% | +0.00 | — | — | 0.02 | — |
| — | 7.05 | 7.40 | 7.22 | +1.00 | 70.8% | 12.5 | 70.8% | +0.00 | — | — | 0.02 | — |
| — | 6.60 | 6.75 | 6.67 | +1.00 | 68.3% | 13 | 68.3% | +0.00 | — | — | 0.07 | — |
| — | 5.55 | 5.75 | 5.65 | +1.00 | 64.2% | 14 | 64.2% | +0.00 | — | — | 0.20 | — |
| — | 4.50 | 4.90 | 4.70 | +1.00 | 61.3% | 15 | 61.3% | +0.00 | — | — | 0.05 | — |
| — | 3.45 | 3.95 | 3.70 | — | — | 16 | — | — | — | — | 0.01 | — |
| — | 3.00 | 3.40 | 3.20 | +1.00 | 62.4% | 16.5 | 62.4% | -0.00 | — | — | 0.16 | — |
| — | 2.55 | 2.98 | 2.77 | +1.00 | 64.2% | 17 | 64.2% | -0.00 | — | — | 0.07 | — |
| — | 1.40 | 2.53 | 1.97 | +0.98 | 64.7% | 17.5 | 64.7% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 1.24 | 1.95 | 1.59 | +0.95 | 62.0% | 18 | 62.0% | -0.05 | 0.03 | 0.01 | 0.04 | — |
| — | 0.98 | 1.42 | 1.20 | +0.89 | 58.6% | 18.5 | 58.6% | -0.11 | 0.06 | 0.04 | 0.07 | — |
| — | 0.65 | 1.01 | 0.83 | +0.77 | 57.0% | 19 | 57.0% | -0.23 | 0.13 | 0.10 | 0.16 | — |
| — | 0.39 | 0.61 | 0.50 | +0.60 | 56.6% | 19.5 | 56.6% | -0.40 | 0.31 | 0.25 | 0.37 | — |
| — | 0.24 | 0.27 | 0.26 | +0.40 | 56.8% | 20 | 56.8% | -0.60 | 0.59 | 0.49 | 0.69 | — |
| — | 0.09 | 0.17 | 0.13 | +0.23 | 57.4% | 20.5 | 57.4% | -0.77 | 0.97 | 0.87 | 1.08 | — |
| — | 0.03 | 0.07 | 0.05 | +0.12 | 58.1% | 21 | 58.1% | -0.88 | 1.35 | 1.18 | 1.52 | — |
| — | — | 0.05 | — | +0.05 | 58.6% | 21.5 | 58.6% | -0.95 | 1.98 | 1.51 | 2.45 | — |
| — | — | 0.17 | — | +0.02 | 59.1% | 22 | 59.1% | -0.98 | 2.31 | 2.08 | 2.55 | — |
| — | — | 0.03 | — | +0.01 | 59.7% | 22.5 | 59.7% | -1.00 | 2.83 | 2.51 | 3.15 | — |
| — | — | 0.03 | — | +0.00 | 60.3% | 23 | 60.3% | -1.00 | 3.50 | 3.10 | 3.90 | — |
| — | — | 0.08 | — | +0.00 | 60.8% | 23.5 | 60.8% | -1.00 | 3.92 | 3.55 | 4.30 | — |
| — | — | 0.03 | — | +0.00 | 61.4% | 24 | 61.4% | -1.00 | 4.38 | 4.00 | 4.75 | — |
| — | — | 0.01 | — | +0.00 | 62.1% | 24.5 | 62.1% | -1.00 | 4.88 | 4.60 | 5.15 | — |
| — | — | 0.01 | — | +0.00 | 62.9% | 25 | 62.9% | -1.00 | 5.33 | 5.00 | 5.65 | — |
| — | — | 0.15 | — | +0.00 | 63.7% | 25.5 | 63.7% | -1.00 | 6.10 | 5.55 | 6.65 | — |
| — | — | 0.20 | — | +0.00 | 64.6% | 26 | 64.6% | -1.00 | 6.58 | 6.00 | 7.15 | — |
| — | — | 0.20 | — | +0.00 | 65.5% | 26.5 | 65.5% | -1.00 | 7.05 | 6.55 | 7.55 | — |
| — | — | 0.75 | — | +0.00 | 66.4% | 27 | 66.4% | -1.00 | 7.60 | 7.05 | 8.15 | — |
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.