Spot 19.01
· 158 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 01:13 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.30 | 8.10 | 7.70 | +1.00 | 129.0% | 11 | 129.0% | +0.00 | — | — | 0.01 | — |
| — | 6.30 | 7.10 | 6.70 | +1.00 | 140.4% | 12 | 140.4% | -0.00 | — | — | 0.02 | — |
| — | 5.30 | 6.15 | 5.72 | — | — | 13 | 125.0% | -0.00 | — | — | 0.14 | — |
| — | 4.30 | 5.10 | 4.70 | +1.00 | 103.7% | 14 | 103.7% | -0.00 | — | — | 0.02 | — |
| — | 3.30 | 4.70 | 4.00 | +1.00 | 84.5% | 15 | 84.5% | -0.00 | — | — | 0.05 | — |
| — | 2.79 | 4.05 | 3.42 | +1.00 | 71.7% | 16 | 71.7% | -0.00 | — | — | 0.07 | — |
| — | 1.60 | 2.67 | 2.13 | +0.99 | 65.9% | 17 | 65.9% | -0.01 | — | — | 0.02 | — |
| — | 0.97 | 1.22 | 1.09 | +0.88 | 63.8% | 18 | 63.8% | -0.12 | 0.06 | 0.05 | 0.07 | — |
| — | 0.35 | 0.42 | 0.39 | +0.51 | 63.4% | 19 | 63.4% | -0.50 | 0.36 | 0.35 | 0.38 | — |
| — | 0.06 | 0.09 | 0.07 | +0.16 | 67.7% | 20 | 67.7% | -0.84 | 1.06 | 1.00 | 1.12 | — |
| — | 0.02 | 0.08 | 0.05 | +0.09 | 74.3% | 20.5 | 74.3% | -0.91 | 1.50 | 1.39 | 1.60 | — |
| — | 0.01 | 0.05 | 0.03 | +0.06 | 82.9% | 21 | 82.9% | -0.95 | 2.33 | 1.77 | 2.88 | — |
| — | 0.01 | 0.02 | 0.01 | +0.04 | 92.1% | 21.5 | 92.1% | -0.96 | 2.46 | 2.21 | 2.72 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 100.7% | 22 | 100.7% | -0.97 | 3.25 | 2.64 | 3.85 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 107.6% | 22.5 | 107.6% | -0.98 | 3.42 | 3.15 | 3.70 | — |
| — | — | 0.01 | — | +0.01 | 112.5% | 23 | 112.5% | -0.99 | 4.28 | 3.70 | 4.85 | — |
| — | — | 0.01 | — | +0.01 | 115.9% | 23.5 | 115.9% | -0.99 | 4.47 | 3.95 | 5.00 | — |
| — | — | 0.06 | — | +0.00 | 118.5% | 24 | 118.5% | -1.00 | 5.03 | 4.70 | 5.35 | — |
| — | — | 0.07 | — | +0.00 | 120.9% | 24.5 | 120.9% | -1.00 | 5.83 | 5.40 | 6.25 | — |
| — | — | 0.01 | — | +0.00 | 123.2% | 25 | 123.2% | -1.00 | 6.03 | 5.70 | 6.35 | — |
| — | — | 0.01 | — | +0.00 | 125.4% | 25.5 | 125.4% | -1.00 | 6.58 | 5.80 | 7.35 | — |
| — | — | 0.01 | — | +0.00 | 127.3% | 26 | 127.3% | -1.00 | 6.97 | 6.10 | 7.85 | — |
| — | — | 0.01 | — | +0.00 | 129.0% | 26.5 | 129.0% | -1.00 | 7.00 | 6.10 | 7.90 | — |
| — | — | 0.01 | — | +0.00 | 130.5% | 27 | 130.5% | -1.00 | 7.58 | 6.70 | 8.45 | — |
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.