Spot 19.15
· 166 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 03:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.10 | 10.15 | 9.12 | +1.00 | 104.7% | 10 | 104.7% | +0.00 | — | — | 0.01 | — |
| — | 7.75 | 8.95 | 8.35 | +1.00 | 101.0% | 11 | 101.0% | +0.00 | — | — | 0.09 | — |
| — | 6.80 | 7.45 | 7.12 | — | — | 12 | — | — | — | — | 0.30 | — |
| — | 5.70 | 6.50 | 6.10 | — | — | 13 | 93.4% | +0.00 | — | — | 0.16 | — |
| — | 4.70 | 5.45 | 5.08 | +1.00 | 89.0% | 14 | — | — | — | — | 0.18 | — |
| — | 3.65 | 4.70 | 4.17 | +1.00 | 84.4% | 15 | — | — | — | — | 0.25 | — |
| — | 2.65 | 3.55 | 3.10 | +1.00 | 79.7% | 16 | — | — | — | — | 0.02 | — |
| — | 1.68 | 2.36 | 2.02 | +0.99 | 75.3% | 17 | 75.3% | -0.01 | — | — | 0.03 | — |
| — | 0.91 | 1.36 | 1.14 | +0.89 | 71.3% | 18 | 71.3% | -0.11 | 0.04 | 0.01 | 0.07 | — |
| — | 0.55 | 1.03 | 0.79 | — | — | 18.5 | — | — | 0.14 | 0.11 | 0.18 | — |
| — | 0.36 | 0.50 | 0.43 | +0.57 | 68.7% | 19 | 65.1% | -0.43 | 0.29 | 0.24 | 0.35 | — |
| — | 0.21 | 0.26 | 0.23 | +0.37 | 68.4% | 19.5 | 68.4% | -0.63 | 0.57 | 0.46 | 0.69 | — |
| — | 0.10 | 0.13 | 0.12 | +0.20 | 68.2% | 20 | — | — | 0.95 | 0.70 | 1.21 | — |
| — | 0.04 | 0.06 | 0.05 | +0.09 | 67.7% | 20.5 | 67.7% | -0.91 | 1.39 | 1.10 | 1.67 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 21 | 66.5% | -0.97 | 1.93 | 1.72 | 2.14 | — |
| — | — | 0.02 | — | — | — | 21.5 | 64.8% | -0.99 | 2.42 | 2.18 | 2.67 | — |
| — | — | 0.01 | — | +0.00 | 63.2% | 22 | 63.2% | -1.00 | 2.92 | 2.70 | 3.15 | — |
| — | — | 0.01 | — | +0.00 | 62.0% | 22.5 | 62.0% | -1.00 | 3.45 | 3.10 | 3.80 | — |
| — | — | 0.01 | — | +0.00 | 61.2% | 23 | 61.2% | -1.00 | 3.73 | 3.05 | 4.40 | — |
| — | — | 0.30 | — | +0.00 | 60.9% | 23.5 | 60.9% | -1.00 | 4.35 | 3.50 | 5.20 | — |
| — | — | 0.06 | — | +0.00 | 60.8% | 24 | 60.8% | -1.00 | 4.97 | 4.65 | 5.30 | — |
| — | — | 0.67 | — | +0.00 | 61.0% | 24.5 | 61.0% | -1.00 | 5.03 | 4.20 | 5.85 | — |
| — | — | 0.01 | — | +0.00 | 61.4% | 25 | — | — | 5.90 | 5.50 | 6.30 | — |
| — | — | 0.75 | — | +0.00 | 61.9% | 25.5 | 61.9% | -1.00 | 6.50 | 5.45 | 7.55 | — |
| — | — | 0.01 | — | +0.00 | 62.5% | 26 | 62.5% | -1.00 | 6.88 | 6.30 | 7.45 | — |
| — | — | 0.01 | — | +0.00 | 63.3% | 26.5 | 63.3% | -1.00 | 7.45 | 7.05 | 7.85 | — |
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.