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 | |
| — | 8.85 | 10.55 | 9.70 | +1.00 | 78.4% | 10 | 78.4% | +0.00 | — | — | 0.25 | — |
| — | 7.75 | 9.60 | 8.68 | +1.00 | 78.7% | 11 | 78.7% | -0.00 | — | — | 0.75 | — |
| — | 6.75 | 8.75 | 7.75 | +1.00 | 76.6% | 12 | 76.6% | -0.00 | — | — | 0.75 | — |
| — | 6.25 | 7.90 | 7.08 | +1.00 | 75.5% | 12.5 | 75.5% | -0.00 | — | — | 0.95 | — |
| — | 5.75 | 7.50 | 6.62 | +1.00 | 74.4% | 13 | 74.4% | -0.00 | — | — | 0.95 | — |
| — | 5.25 | 6.55 | 5.90 | +1.00 | 72.6% | 14 | 72.6% | -0.00 | — | — | 0.10 | — |
| — | 4.15 | 5.30 | 4.72 | +0.99 | 70.7% | 15 | 70.7% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 3.35 | 4.15 | 3.75 | +0.96 | 68.2% | 16 | 68.2% | -0.04 | — | — | 0.10 | — |
| — | 2.20 | 3.20 | 2.70 | +0.91 | 65.4% | 17 | 65.4% | -0.09 | 0.17 | 0.04 | 0.31 | — |
| — | 2.16 | 2.89 | 2.52 | +0.86 | 64.2% | 17.5 | 64.2% | -0.14 | 0.23 | 0.05 | 0.41 | — |
| — | 1.76 | 1.97 | 1.86 | +0.80 | 63.3% | 18 | 63.3% | -0.20 | 0.24 | 0.22 | 0.26 | — |
| — | 1.11 | 1.27 | 1.19 | +0.64 | 62.7% | 19 | 62.7% | -0.36 | 0.56 | 0.48 | 0.65 | — |
| — | 0.66 | 0.70 | 0.68 | +0.45 | 63.0% | 20 | 63.0% | -0.55 | 1.10 | 0.98 | 1.23 | — |
| — | 0.46 | 0.57 | 0.52 | +0.37 | 63.4% | 20.5 | 63.4% | -0.63 | 1.46 | 1.04 | 1.87 | — |
| — | 0.31 | 0.39 | 0.35 | +0.29 | 63.9% | 21 | 63.9% | -0.72 | 1.79 | 1.57 | 2.02 | — |
| — | 0.22 | 0.31 | 0.27 | +0.22 | 64.6% | 21.5 | 64.6% | -0.78 | 2.12 | 1.84 | 2.41 | — |
| — | 0.15 | 0.26 | 0.20 | +0.17 | 65.4% | 22 | 65.4% | -0.83 | 2.51 | 2.27 | 2.75 | — |
| — | 0.04 | 0.17 | 0.10 | +0.13 | 66.2% | 22.5 | 66.2% | -0.88 | 2.98 | 2.82 | 3.15 | — |
| — | 0.07 | 0.12 | 0.10 | +0.09 | 67.0% | 23 | 67.0% | -0.91 | 3.23 | 2.81 | 3.65 | — |
| — | 0.05 | 0.08 | 0.07 | +0.07 | 67.7% | 23.5 | 67.7% | -0.94 | 3.95 | 3.40 | 4.50 | — |
| — | 0.03 | 0.06 | 0.04 | +0.05 | 68.3% | 24 | 68.3% | -0.96 | 4.55 | 3.65 | 5.45 | — |
| — | — | 0.12 | — | +0.03 | 68.6% | 24.5 | 68.6% | -0.97 | 4.97 | 4.20 | 5.75 | — |
| — | 0.02 | 0.04 | 0.03 | +0.02 | 68.7% | 25 | 68.7% | -0.98 | 5.20 | 4.80 | 5.60 | — |
| — | 0.01 | 0.05 | 0.03 | +0.02 | 68.5% | 25.5 | 68.5% | -0.99 | 5.62 | 5.20 | 6.05 | — |
| — | — | 0.10 | — | +0.01 | 68.2% | 26 | 68.2% | -1.00 | 6.70 | 5.70 | 7.70 | — |
| — | — | 0.16 | — | +0.01 | 67.6% | 26.5 | 67.6% | -1.00 | 7.15 | 6.20 | 8.10 | — |
| — | — | 0.06 | — | +0.00 | 67.0% | 27 | 67.0% | -1.00 | 7.67 | 6.65 | 8.70 | — |
| — | — | 0.04 | — | +0.00 | 66.3% | 27.5 | 66.3% | -1.00 | 7.75 | 7.20 | 8.30 | — |
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.