Spot 19.60
· 162 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 02:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.50 | 9.55 | 9.03 | +1.00 | 137.0% | 11 | 137.0% | -0.00 | — | — | 0.01 | — |
| — | 7.35 | 8.85 | 8.10 | +1.00 | 141.9% | 12 | 141.9% | -0.00 | — | — | 0.01 | — |
| — | 6.35 | 7.70 | 7.03 | +1.00 | 129.6% | 13 | 129.6% | -0.00 | — | — | 0.15 | — |
| — | 5.45 | 5.90 | 5.67 | +1.00 | 112.5% | 14 | 112.5% | -0.00 | — | — | 0.02 | — |
| — | 4.50 | 4.70 | 4.60 | +1.00 | 96.3% | 15 | 96.3% | -0.00 | — | — | 0.05 | — |
| — | 3.40 | 3.90 | 3.65 | +1.00 | 83.6% | 16 | 83.6% | -0.00 | — | — | 0.01 | — |
| — | 2.55 | 2.77 | 2.66 | +0.98 | 75.0% | 17 | 75.0% | -0.02 | — | — | 0.06 | — |
| — | 1.16 | 1.98 | 1.57 | +0.92 | 69.7% | 18 | 69.7% | -0.08 | 0.05 | 0.04 | 0.06 | — |
| — | 0.78 | 0.98 | 0.88 | +0.71 | 67.2% | 19 | 67.2% | -0.29 | 0.21 | 0.20 | 0.22 | — |
| — | 0.31 | 0.36 | 0.34 | +0.38 | 67.6% | 20 | 67.6% | -0.62 | 0.69 | 0.63 | 0.74 | — |
| — | 0.16 | 0.19 | 0.17 | +0.25 | 68.9% | 20.5 | 68.9% | -0.75 | 1.05 | 0.95 | 1.15 | — |
| — | 0.09 | 0.10 | 0.10 | +0.15 | 70.6% | 21 | 70.6% | -0.85 | 1.46 | 1.28 | 1.63 | — |
| — | 0.03 | 0.06 | 0.04 | +0.09 | 73.1% | 21.5 | 73.1% | -0.91 | 1.95 | 1.81 | 2.08 | — |
| — | 0.02 | 0.03 | 0.03 | +0.05 | 77.1% | 22 | 77.1% | -0.95 | 2.38 | 2.24 | 2.51 | — |
| — | 0.01 | 0.03 | 0.02 | +0.03 | 82.9% | 22.5 | 82.9% | -0.97 | 2.81 | 2.58 | 3.05 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 88.7% | 23 | 88.7% | -0.98 | 3.27 | 3.05 | 3.50 | — |
| — | — | 0.02 | — | +0.01 | 92.9% | 23.5 | 92.9% | -0.99 | 4.03 | 3.65 | 4.40 | — |
| — | — | 0.01 | — | +0.01 | 95.1% | 24 | 95.1% | -1.00 | 4.42 | 3.65 | 5.20 | — |
| — | — | 0.08 | — | +0.00 | 96.5% | 24.5 | 96.5% | -1.00 | 4.72 | 3.75 | 5.70 | — |
| — | — | 0.01 | — | +0.00 | 97.9% | 25 | 97.9% | -1.00 | 4.97 | 4.45 | 5.50 | — |
| — | — | 0.01 | — | +0.00 | 99.1% | 25.5 | 99.1% | -1.00 | 6.00 | 5.75 | 6.25 | — |
| — | — | 0.01 | — | +0.00 | 100.1% | 26 | 100.1% | -1.00 | 6.38 | 5.55 | 7.20 | — |
| — | — | 0.11 | — | +0.00 | 101.2% | 26.5 | 101.2% | -1.00 | 6.17 | 4.80 | 7.55 | — |
| — | — | 0.01 | — | +0.00 | 102.4% | 27 | 102.4% | -1.00 | 6.67 | 5.30 | 8.05 | — |
| — | — | 0.01 | — | +0.00 | 103.6% | 27.5 | 103.6% | -1.00 | 7.00 | 5.80 | 8.20 | — |
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.