Spot 19.87
· 164 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 03:10 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.40 | 8.90 | 8.15 | +1.00 | 100.8% | 12 | 100.8% | +0.00 | — | — | 0.20 | — |
| — | 6.30 | 7.75 | 7.03 | +1.00 | 96.0% | 13 | 96.0% | +0.00 | — | — | 0.22 | — |
| — | 5.30 | 6.75 | 6.03 | +1.00 | 91.3% | 14 | 91.3% | +0.00 | — | — | 0.95 | — |
| — | 4.25 | 5.95 | 5.10 | +1.00 | 87.0% | 15 | 87.0% | +0.00 | — | — | 0.17 | — |
| — | 3.25 | 4.40 | 3.83 | +1.00 | 83.1% | 16 | 83.1% | +0.00 | — | — | 0.02 | — |
| — | 2.22 | 3.35 | 2.79 | +1.00 | 79.4% | 17 | 79.4% | -0.00 | — | — | 0.04 | — |
| — | 1.52 | 2.10 | 1.81 | +0.99 | 78.1% | 18 | 78.1% | -0.01 | — | — | 0.07 | — |
| — | 0.88 | 1.75 | 1.31 | +0.96 | 76.9% | 18.5 | 76.9% | -0.04 | 0.03 | 0.01 | 0.05 | — |
| — | 0.80 | 1.00 | 0.90 | +0.88 | 74.4% | 19 | 74.4% | -0.12 | 0.04 | 0.02 | 0.05 | — |
| — | 0.40 | 0.67 | 0.54 | +0.70 | 72.0% | 19.5 | 72.0% | -0.30 | 0.12 | 0.08 | 0.17 | — |
| — | 0.22 | 0.30 | 0.26 | +0.44 | 71.1% | 20 | 71.1% | -0.56 | 0.36 | 0.26 | 0.46 | — |
| — | 0.06 | 0.10 | 0.08 | +0.21 | 73.0% | 20.5 | 73.0% | -0.79 | 0.68 | 0.53 | 0.82 | — |
| — | 0.02 | 0.05 | 0.04 | +0.09 | 76.8% | 21 | 76.8% | -0.91 | 1.20 | 1.00 | 1.39 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 80.1% | 21.5 | 80.1% | -0.97 | 1.86 | 1.22 | 2.50 | — |
| — | — | 0.01 | — | +0.01 | 76.8% | 22 | 76.8% | -1.00 | 2.20 | 1.75 | 2.65 | — |
| — | — | 0.04 | — | +0.00 | 71.4% | 22.5 | 71.4% | -1.00 | 2.69 | 1.48 | 3.90 | — |
| — | — | 0.01 | — | +0.00 | 67.6% | 23 | 67.6% | -1.00 | 2.98 | 1.90 | 4.05 | — |
| — | — | 0.05 | — | +0.00 | 65.9% | 23.5 | 65.9% | -1.00 | 3.77 | 2.88 | 4.65 | — |
| — | — | 0.01 | — | +0.00 | 65.5% | 24 | 65.5% | -1.00 | 4.17 | 3.05 | 5.30 | — |
| — | — | 0.05 | — | +0.00 | 65.6% | 24.5 | 65.6% | -1.00 | 4.90 | 3.75 | 6.05 | — |
| — | — | 0.01 | — | +0.00 | 66.0% | 25 | 66.0% | -1.00 | 5.50 | 4.30 | 6.70 | — |
| — | — | 0.02 | — | +0.00 | 66.5% | 25.5 | 66.5% | -1.00 | 6.22 | 5.20 | 7.25 | — |
| — | — | 0.02 | — | +0.00 | 67.2% | 26 | 67.2% | -1.00 | 6.65 | 5.60 | 7.70 | — |
| — | — | 0.21 | — | +0.00 | 68.1% | 26.5 | — | — | 7.35 | 6.30 | 8.40 | — |
| — | — | 0.02 | — | — | — | 27 | — | — | 7.35 | 6.30 | 8.40 | — |
| — | — | 0.95 | — | — | — | 27.5 | — | — | 7.92 | 7.00 | 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.