Spot 19.73
· 172 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 02:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.20 | 10.80 | 10.00 | +1.00 | 99.0% | 10 | 99.0% | +0.00 | — | — | 0.01 | — |
| — | 8.20 | 9.30 | 8.75 | +1.00 | 97.9% | 11 | 97.9% | +0.00 | — | — | 0.33 | — |
| — | 7.30 | 8.40 | 7.85 | +1.00 | 93.6% | 12 | 93.6% | +0.00 | — | — | 0.46 | — |
| — | 6.40 | 7.50 | 6.95 | +1.00 | 88.5% | 13 | 88.5% | +0.00 | — | — | 0.47 | — |
| — | 5.50 | 6.00 | 5.75 | +1.00 | 83.8% | 14 | 83.8% | -0.00 | — | — | 0.49 | — |
| — | 3.80 | 5.55 | 4.67 | +1.00 | 79.8% | 15 | 79.8% | -0.00 | — | — | 0.47 | — |
| — | 2.67 | 4.40 | 3.54 | +1.00 | 76.5% | 16 | 76.5% | -0.00 | — | — | 0.02 | — |
| — | 1.80 | 2.92 | 2.36 | +0.99 | 73.8% | 17 | 73.8% | -0.01 | — | — | 0.05 | — |
| — | 1.50 | 2.00 | 1.75 | +0.93 | 71.7% | 18 | 71.7% | -0.07 | 0.04 | 0.02 | 0.05 | — |
| — | — | — | — | +0.86 | 70.7% | 18.5 | 70.7% | -0.14 | — | — | — | — |
| — | 0.86 | 1.04 | 0.95 | +0.74 | 69.8% | 19 | 69.8% | -0.26 | 0.20 | 0.18 | 0.22 | — |
| — | — | — | — | +0.60 | 69.1% | 19.5 | 69.1% | -0.41 | — | — | — | — |
| — | 0.35 | 0.45 | 0.40 | +0.43 | 69.1% | 20 | 69.1% | -0.57 | 0.63 | 0.55 | 0.71 | — |
| — | 0.16 | 0.25 | 0.20 | +0.29 | 70.0% | 20.5 | 70.0% | -0.71 | 0.96 | 0.81 | 1.11 | — |
| — | 0.09 | 0.13 | 0.11 | +0.18 | 71.9% | 21 | 71.9% | -0.82 | 1.32 | 1.11 | 1.53 | — |
| — | 0.03 | 0.08 | 0.06 | +0.11 | 74.7% | 21.5 | 74.7% | -0.89 | 1.82 | 1.56 | 2.09 | — |
| — | 0.01 | 0.04 | 0.03 | +0.07 | 77.6% | 22 | 77.6% | -0.93 | 2.67 | 2.08 | 3.25 | — |
| — | 0.01 | 0.04 | 0.03 | +0.04 | 79.8% | 22.5 | 79.8% | -0.96 | 2.74 | 2.43 | 3.05 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 80.4% | 23 | 80.4% | -0.98 | 3.56 | 2.81 | 4.30 | — |
| — | — | 0.01 | — | +0.01 | 79.1% | 23.5 | 79.1% | -0.99 | 3.75 | 3.10 | 4.40 | — |
| — | — | 0.03 | — | +0.00 | 76.4% | 24 | 76.4% | -1.00 | 4.25 | 3.95 | 4.55 | — |
| — | — | 0.05 | — | +0.00 | 73.1% | 24.5 | 73.1% | -1.00 | 4.80 | 4.20 | 5.40 | — |
| — | — | 0.01 | — | +0.00 | 70.1% | 25 | 70.1% | -1.00 | 5.25 | 4.80 | 5.70 | — |
| — | — | 0.01 | — | +0.00 | 67.7% | 25.5 | 67.7% | -1.00 | 5.85 | 5.30 | 6.40 | — |
| — | — | 0.01 | — | +0.00 | 66.1% | 26 | 66.1% | -1.00 | 6.25 | 5.70 | 6.80 | — |
| — | — | 1.20 | — | +0.00 | 65.2% | 26.5 | 65.2% | -1.00 | 7.10 | 6.35 | 7.85 | — |
| — | — | 0.01 | — | +0.00 | 64.8% | 27 | 64.8% | -1.00 | 7.50 | 6.75 | 8.25 | — |
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.