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 | |
| — | 7.80 | 9.90 | 8.85 | +0.99 | 148.4% | 11 | 148.4% | -0.01 | — | — | 0.87 | — |
| — | 6.80 | 8.65 | 7.72 | +1.00 | 119.1% | 12 | 119.1% | -0.00 | — | — | 0.93 | — |
| — | 5.90 | 7.05 | 6.47 | +1.00 | 100.1% | 13 | 100.1% | -0.00 | — | — | 0.01 | — |
| — | 5.10 | 6.25 | 5.67 | +0.99 | 86.7% | 14 | 86.7% | -0.01 | — | — | 0.06 | — |
| — | 3.80 | 5.45 | 4.62 | +0.99 | 76.8% | 15 | 76.8% | -0.01 | — | — | 0.08 | — |
| — | 2.92 | 5.00 | 3.96 | +0.97 | 69.2% | 16 | 69.2% | -0.03 | — | — | 0.05 | — |
| — | 2.37 | 3.25 | 2.81 | +0.92 | 63.7% | 17 | 63.7% | -0.08 | — | — | 0.33 | — |
| — | 1.69 | 1.95 | 1.82 | +0.82 | 60.5% | 18 | 60.5% | -0.18 | 0.24 | 0.20 | 0.29 | — |
| — | 1.08 | 1.27 | 1.18 | +0.65 | 59.4% | 19 | 59.4% | -0.35 | 0.51 | 0.48 | 0.53 | — |
| — | 0.58 | 0.69 | 0.64 | +0.44 | 59.2% | 20 | 59.2% | -0.56 | 0.98 | 0.90 | 1.07 | — |
| — | 0.40 | 0.54 | 0.47 | +0.35 | 59.3% | 20.5 | 59.3% | -0.66 | 1.30 | 1.16 | 1.45 | — |
| — | 0.28 | 0.38 | 0.33 | +0.26 | 59.5% | 21 | 59.5% | -0.74 | 1.65 | 1.50 | 1.80 | — |
| — | 0.19 | 0.28 | 0.23 | +0.19 | 60.1% | 21.5 | 60.1% | -0.81 | 2.08 | 1.96 | 2.21 | — |
| — | 0.10 | 0.20 | 0.15 | +0.14 | 60.9% | 22 | 60.9% | -0.86 | 2.40 | 2.20 | 2.59 | — |
| — | 0.09 | 0.12 | 0.10 | +0.10 | 61.9% | 22.5 | 61.9% | -0.91 | 2.81 | 2.56 | 3.05 | — |
| — | 0.06 | 0.08 | 0.07 | +0.07 | 62.9% | 23 | 62.9% | -0.93 | 3.35 | 3.15 | 3.55 | — |
| — | — | 0.05 | — | +0.05 | 64.0% | 23.5 | 64.0% | -0.96 | 4.00 | 3.65 | 4.35 | — |
| — | 0.02 | 0.04 | 0.03 | +0.04 | 65.7% | 24 | 65.7% | -0.97 | 4.20 | 3.75 | 4.65 | — |
| — | 0.02 | 0.08 | 0.05 | +0.03 | 68.2% | 24.5 | 68.2% | -0.98 | 5.00 | 4.20 | 5.80 | — |
| — | — | 0.03 | — | +0.02 | 71.0% | 25 | 71.0% | -0.98 | 5.00 | 4.50 | 5.50 | — |
| — | — | 0.08 | — | +0.02 | 73.9% | 25.5 | 73.9% | -0.99 | 5.72 | 4.85 | 6.60 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 76.9% | 26 | 76.9% | -0.99 | 6.38 | 5.65 | 7.10 | — |
| — | — | 0.11 | — | +0.01 | 79.9% | 26.5 | 79.9% | -0.99 | 6.17 | 4.90 | 7.45 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 82.9% | 27 | 82.9% | -0.99 | 7.22 | 6.65 | 7.80 | — |
| — | — | 0.87 | — | +0.01 | 85.8% | 27.5 | 85.8% | -1.00 | 7.28 | 5.80 | 8.75 | — |
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.