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 | |
| — | 8.70 | 10.35 | 9.53 | +1.00 | 79.3% | 10 | 79.3% | +0.00 | — | — | 0.95 | — |
| — | 7.35 | 9.40 | 8.38 | +1.00 | 78.9% | 11 | 78.9% | -0.00 | — | — | 0.75 | — |
| — | 6.55 | 7.65 | 7.10 | +1.00 | 76.1% | 12 | 76.1% | -0.00 | — | — | 0.75 | — |
| — | 6.15 | 7.65 | 6.90 | +1.00 | 74.3% | 12.5 | 74.3% | -0.00 | — | — | 0.75 | — |
| — | 5.70 | 6.45 | 6.08 | +1.00 | 72.5% | 13 | 72.5% | -0.00 | — | — | 0.75 | — |
| — | 4.30 | 6.00 | 5.15 | +1.00 | 69.0% | 14 | 69.0% | -0.00 | — | — | 0.75 | — |
| — | 3.60 | 4.60 | 4.10 | +0.99 | 65.7% | 15 | 65.7% | -0.01 | — | — | 0.05 | — |
| — | 2.62 | 3.85 | 3.23 | +0.97 | 62.3% | 16 | 62.3% | -0.03 | — | — | 0.11 | — |
| — | 1.85 | 2.90 | 2.38 | +0.91 | 59.3% | 17 | 59.3% | -0.09 | 0.11 | 0.04 | 0.18 | — |
| — | 1.60 | 2.19 | 1.90 | +0.85 | 58.1% | 17.5 | 58.1% | -0.15 | 0.08 | 0.02 | 0.14 | — |
| — | 1.26 | 1.45 | 1.35 | +0.77 | 57.3% | 18 | 57.3% | -0.23 | 0.23 | 0.22 | 0.24 | — |
| — | 0.67 | 0.87 | 0.77 | +0.56 | 57.1% | 19 | 57.1% | -0.44 | 0.61 | 0.56 | 0.66 | — |
| — | 0.35 | 0.46 | 0.41 | +0.34 | 58.1% | 20 | 58.1% | -0.66 | 1.23 | 1.00 | 1.45 | — |
| — | 0.21 | 0.26 | 0.23 | +0.25 | 58.9% | 20.5 | 58.9% | -0.75 | 1.50 | 1.19 | 1.81 | — |
| — | 0.13 | 0.19 | 0.16 | +0.18 | 59.9% | 21 | 59.9% | -0.83 | 2.06 | 1.83 | 2.28 | — |
| — | 0.05 | 0.17 | 0.11 | +0.12 | 61.0% | 21.5 | 61.0% | -0.88 | 2.48 | 2.22 | 2.73 | — |
| — | 0.05 | 0.08 | 0.07 | +0.09 | 62.1% | 22 | 62.1% | -0.92 | 2.94 | 2.67 | 3.20 | — |
| — | 0.04 | 0.07 | 0.06 | +0.06 | 63.1% | 22.5 | 63.1% | -0.95 | 3.40 | 3.00 | 3.80 | — |
| — | 0.02 | 0.03 | 0.03 | +0.04 | 63.9% | 23 | 63.9% | -0.97 | 3.98 | 3.50 | 4.45 | — |
| — | — | 0.06 | — | — | — | 23.5 | 64.5% | -0.98 | 4.38 | 4.05 | 4.70 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 64.8% | 24 | 64.8% | -0.99 | 4.65 | 3.95 | 5.35 | — |
| — | — | 0.12 | — | +0.01 | 64.9% | 24.5 | 64.9% | -1.00 | 5.33 | 4.20 | 6.45 | — |
| — | — | 0.03 | — | +0.00 | 64.7% | 25 | 64.7% | -1.00 | 5.97 | 5.65 | 6.30 | — |
| — | — | 0.03 | — | +0.00 | 64.4% | 25.5 | — | — | 6.30 | 5.80 | 6.80 | — |
| — | — | 0.20 | — | — | — | 26 | 64.0% | -1.00 | 6.83 | 6.30 | 7.35 | — |
| — | — | 0.14 | — | — | — | 26.5 | 63.6% | -1.00 | 7.08 | 6.30 | 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.