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 | |
| — | 7.55 | 9.30 | 8.43 | +0.99 | 152.8% | 11 | 152.8% | -0.01 | — | — | 1.01 | — |
| — | 6.55 | 8.30 | 7.42 | +0.99 | 120.7% | 12 | 120.7% | -0.01 | — | — | 1.06 | — |
| — | 5.35 | 7.85 | 6.60 | +0.99 | 99.3% | 13 | 99.3% | -0.01 | — | — | 1.01 | — |
| — | 4.75 | 6.30 | 5.53 | +0.99 | 84.1% | 14 | 84.1% | -0.01 | — | — | 1.03 | — |
| — | 3.20 | 4.90 | 4.05 | +0.98 | 72.9% | 15 | — | — | — | — | 0.03 | — |
| — | 1.96 | 4.90 | 3.43 | +0.96 | 65.1% | 16 | — | — | — | — | 0.05 | — |
| — | 1.95 | 2.67 | 2.31 | +0.89 | 60.2% | 17 | 60.2% | -0.11 | 0.10 | 0.08 | 0.11 | — |
| — | 1.20 | 1.35 | 1.27 | +0.75 | 57.3% | 18 | 57.3% | -0.25 | 0.27 | 0.25 | 0.29 | — |
| — | 0.65 | 0.77 | 0.71 | +0.52 | 56.2% | 19 | 56.2% | -0.48 | 0.68 | 0.63 | 0.72 | — |
| — | 0.28 | 0.41 | 0.34 | +0.30 | 56.9% | 20 | 56.9% | -0.70 | 1.27 | 1.11 | 1.44 | — |
| — | 0.17 | 0.29 | 0.23 | +0.22 | 58.0% | 20.5 | 58.0% | -0.78 | 1.59 | 1.36 | 1.82 | — |
| — | 0.10 | 0.19 | 0.14 | +0.15 | 59.4% | 21 | 59.4% | -0.85 | 2.37 | 1.88 | 2.86 | — |
| — | 0.07 | 0.16 | 0.12 | +0.11 | 61.3% | 21.5 | 61.3% | -0.89 | 2.66 | 2.48 | 2.84 | — |
| — | — | 0.10 | — | +0.08 | 63.5% | 22 | 63.5% | -0.93 | 2.96 | 2.62 | 3.30 | — |
| — | 0.01 | 0.05 | 0.03 | +0.06 | 65.9% | 22.5 | 65.9% | -0.95 | 3.42 | 3.15 | 3.70 | — |
| — | 0.01 | 0.06 | 0.04 | +0.04 | 68.6% | 23 | 68.6% | -0.96 | 3.88 | 3.45 | 4.30 | — |
| — | — | 0.07 | — | +0.03 | 71.6% | 23.5 | 71.6% | -0.97 | 4.40 | 3.80 | 5.00 | — |
| — | 0.02 | 0.07 | 0.04 | +0.03 | 74.8% | 24 | 74.8% | -0.98 | 4.67 | 4.25 | 5.10 | — |
| — | — | 0.04 | — | +0.02 | 78.2% | 24.5 | 78.2% | -0.98 | 5.40 | 4.95 | 5.85 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 81.8% | 25 | 81.8% | -0.99 | 6.17 | 5.50 | 6.85 | — |
| — | — | 0.08 | — | +0.02 | 85.4% | 25.5 | 85.4% | -0.99 | 6.30 | 5.65 | 6.95 | — |
| — | 0.01 | 0.05 | 0.03 | — | — | 26 | — | — | 6.95 | 6.55 | 7.35 | — |
| — | — | 1.00 | — | +0.01 | 92.7% | 26.5 | 92.7% | -0.99 | 7.50 | 6.15 | 8.85 | — |
| — | — | 0.02 | — | +0.01 | 96.4% | 27 | 96.4% | -0.99 | 8.15 | 7.40 | 8.90 | — |
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.