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 | |
| — | 7.50 | 10.15 | 8.82 | +0.96 | 121.2% | 11 | 121.2% | -0.04 | — | — | 1.27 | — |
| — | 6.30 | 9.20 | 7.75 | +0.95 | 110.9% | 12 | 110.9% | -0.05 | — | — | 1.06 | — |
| — | 5.15 | 8.20 | 6.67 | +0.94 | 93.3% | 13 | 93.3% | -0.06 | — | — | 1.21 | — |
| — | 4.65 | 6.75 | 5.70 | +0.94 | 76.1% | 14 | 76.1% | -0.06 | — | — | 0.96 | — |
| — | 3.30 | 5.00 | 4.15 | +0.92 | 62.9% | 15 | 62.9% | -0.08 | 0.10 | 0.08 | 0.13 | — |
| — | 2.86 | 4.60 | 3.73 | +0.88 | 55.7% | 16 | 55.7% | -0.12 | 0.20 | 0.16 | 0.25 | — |
| — | 2.24 | 3.20 | 2.72 | +0.80 | 53.4% | 17 | 53.4% | -0.20 | 0.41 | 0.36 | 0.45 | — |
| — | 1.63 | 2.17 | 1.90 | +0.67 | 53.9% | 18 | 53.9% | -0.33 | 0.80 | 0.66 | 0.93 | — |
| — | 1.18 | 1.36 | 1.27 | +0.54 | 54.7% | 19 | 54.7% | -0.46 | 1.18 | 1.12 | 1.23 | — |
| — | 0.80 | 0.90 | 0.85 | +0.41 | 54.7% | 20 | 54.7% | -0.59 | 1.75 | 1.68 | 1.82 | — |
| — | 0.49 | 0.65 | 0.57 | +0.30 | 55.1% | 21 | 55.1% | -0.71 | 2.52 | 2.25 | 2.80 | — |
| — | 0.29 | 0.40 | 0.34 | +0.21 | 56.6% | 22 | 56.6% | -0.79 | 3.23 | 3.00 | 3.45 | — |
| — | 0.20 | 0.26 | 0.23 | +0.15 | 58.9% | 23 | 58.9% | -0.86 | 4.08 | 3.70 | 4.45 | — |
| — | 0.12 | 0.17 | 0.14 | +0.11 | 61.4% | 24 | 61.4% | -0.90 | 5.05 | 4.45 | 5.65 | — |
| — | 0.07 | 0.13 | 0.10 | +0.08 | 64.0% | 25 | 64.0% | -0.93 | 5.97 | 5.50 | 6.45 | — |
| — | 0.05 | 0.11 | 0.08 | +0.06 | 66.3% | 26 | 66.3% | -0.95 | 6.62 | 5.60 | 7.65 | — |
| — | — | 0.35 | — | +0.05 | 68.5% | 27 | 68.5% | -0.97 | 7.62 | 6.60 | 8.65 | — |
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.