Spot 19.59
· 172 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 01:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.45 | 9.90 | 9.68 | +1.00 | 97.9% | 10 | — | — | — | — | 0.01 | — |
| — | 8.35 | 8.90 | 8.62 | +1.00 | 95.8% | 11 | 95.8% | +0.00 | — | — | 0.53 | — |
| — | 6.65 | 8.45 | 7.55 | +1.00 | 91.9% | 12 | 91.9% | +0.00 | — | — | 1.36 | — |
| — | 6.30 | 7.60 | 6.95 | +1.00 | 87.6% | 13 | 87.6% | -0.00 | — | — | 0.01 | — |
| — | 5.35 | 5.90 | 5.62 | +1.00 | 83.9% | 14 | 83.9% | -0.00 | — | — | 0.75 | — |
| — | 4.45 | 5.00 | 4.72 | +1.00 | 80.6% | 15 | 80.6% | -0.00 | — | — | 0.06 | — |
| — | 2.90 | 4.25 | 3.58 | +0.99 | 77.6% | 16 | 77.6% | -0.01 | — | — | 0.02 | — |
| — | 1.85 | 2.82 | 2.33 | +0.97 | 74.3% | 17 | 74.3% | -0.03 | 0.03 | 0.01 | 0.04 | — |
| — | 1.44 | 1.80 | 1.62 | +0.88 | 70.7% | 18 | 70.7% | -0.12 | 0.09 | 0.07 | 0.10 | — |
| — | 0.88 | 0.92 | 0.90 | +0.68 | 68.0% | 19 | 68.0% | -0.32 | 0.29 | 0.28 | 0.30 | — |
| — | 0.37 | 0.43 | 0.40 | +0.40 | 68.4% | 20 | 68.4% | -0.59 | 0.78 | 0.76 | 0.79 | — |
| — | 0.24 | 0.27 | 0.26 | +0.28 | 69.8% | 20.5 | 69.8% | -0.72 | 1.09 | 0.99 | 1.20 | — |
| — | 0.12 | 0.15 | 0.14 | +0.18 | 70.8% | 21 | 70.8% | -0.82 | 1.50 | 1.36 | 1.63 | — |
| — | 0.06 | 0.10 | 0.08 | +0.12 | 72.2% | 21.5 | 72.2% | -0.89 | 1.91 | 1.72 | 2.09 | — |
| — | 0.03 | 0.05 | 0.04 | +0.07 | 74.5% | 22 | 74.5% | -0.93 | 2.42 | 2.29 | 2.56 | — |
| — | 0.02 | 0.04 | 0.03 | +0.05 | 77.1% | 22.5 | 77.1% | -0.96 | 2.88 | 2.70 | 3.05 | — |
| — | — | 0.03 | — | +0.03 | 79.6% | 23 | 79.6% | -0.97 | 3.38 | 2.85 | 3.90 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 80.7% | 23.5 | 80.7% | -0.99 | 3.95 | 3.70 | 4.20 | — |
| — | — | 0.04 | — | +0.01 | 79.7% | 24 | 79.7% | -1.00 | 4.40 | 4.25 | 4.55 | — |
| — | — | 0.08 | — | +0.00 | 77.4% | 24.5 | 77.4% | -1.00 | 4.70 | 4.30 | 5.10 | — |
| — | — | 0.01 | — | +0.00 | 74.6% | 25 | 74.6% | -1.00 | 5.67 | 4.70 | 6.65 | — |
| — | — | 0.01 | — | +0.00 | 71.8% | 25.5 | 71.8% | -1.00 | 6.05 | 5.30 | 6.80 | — |
| — | — | 0.01 | — | +0.00 | 69.3% | 26 | 69.3% | -1.00 | 6.62 | 5.70 | 7.55 | — |
| — | — | 0.95 | — | +0.00 | 67.4% | 26.5 | 67.4% | -1.00 | 7.10 | 6.25 | 7.95 | — |
| 388 | — | 0.01 | — | +0.00 | 66.0% | 27 | 66.0% | -1.00 | 7.40 | 6.80 | 8.00 | 0 |
| — | — | 0.75 | — | +0.00 | 65.2% | 27.5 | 65.2% | -1.00 | 8.05 | 7.25 | 8.85 | — |
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.