Spot 19.57
· 158 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 23:39 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.15 | 9.05 | 8.60 | +1.00 | 83.2% | 11 | 83.2% | +0.00 | — | — | 0.75 | — |
| — | 7.20 | 8.40 | 7.80 | +1.00 | 79.9% | 12 | 79.9% | -0.00 | — | — | 0.07 | — |
| — | 6.60 | 8.35 | 7.47 | +1.00 | 77.8% | 12.5 | 77.8% | -0.00 | — | — | 0.75 | — |
| — | 6.15 | 6.85 | 6.50 | +1.00 | 75.8% | 13 | 75.8% | -0.00 | — | — | 0.01 | — |
| — | 5.10 | 6.70 | 5.90 | +1.00 | 72.7% | 14 | 72.7% | -0.00 | — | — | 0.75 | — |
| — | 3.40 | 5.55 | 4.47 | +1.00 | 71.1% | 15 | 71.1% | -0.00 | — | — | 0.06 | — |
| — | 3.15 | 4.00 | 3.58 | +0.99 | 68.7% | 16 | 68.7% | -0.01 | 0.04 | 0.01 | 0.07 | — |
| — | 2.13 | 2.96 | 2.54 | +0.96 | 61.6% | 17 | 61.6% | -0.04 | — | — | 0.04 | — |
| — | 1.71 | 2.24 | 1.98 | +0.93 | 58.5% | 17.5 | 58.5% | -0.07 | 0.05 | 0.03 | 0.07 | — |
| — | 1.46 | 1.82 | 1.64 | +0.88 | 56.1% | 18 | 56.1% | -0.12 | 0.09 | 0.08 | 0.10 | — |
| — | 0.85 | 0.94 | 0.90 | +0.71 | 53.1% | 19 | 53.1% | -0.29 | 0.30 | 0.29 | 0.31 | — |
| — | 0.37 | 0.41 | 0.39 | +0.49 | 52.9% | 20 | 52.9% | -0.51 | 0.82 | 0.79 | 0.86 | — |
| — | 0.22 | 0.25 | 0.23 | +0.38 | 53.7% | 20.5 | 53.7% | -0.62 | 1.08 | 0.90 | 1.27 | — |
| — | 0.12 | 0.14 | 0.13 | +0.28 | 55.1% | 21 | 55.1% | -0.72 | 1.55 | 1.41 | 1.70 | — |
| 568 | 0.07 | 0.10 | 0.09 | +0.20 | 57.1% | 21.5 | 57.1% | -0.81 | 2.10 | 1.88 | 2.32 | — |
| — | 0.03 | 0.09 | 0.06 | +0.13 | 59.5% | 22 | 59.5% | -0.87 | 2.59 | 2.31 | 2.87 | — |
| — | 0.02 | 0.05 | 0.04 | +0.08 | 61.9% | 22.5 | 61.9% | -0.92 | 2.98 | 2.81 | 3.15 | — |
| — | 0.01 | 0.05 | 0.03 | +0.05 | 64.2% | 23 | 64.2% | -0.95 | 3.62 | 3.25 | 4.00 | — |
| — | — | 0.04 | — | +0.03 | 66.1% | 23.5 | 66.1% | -0.98 | 3.92 | 3.50 | 4.35 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 67.3% | 24 | 67.3% | -0.99 | 4.45 | 4.05 | 4.85 | — |
| — | — | 0.75 | — | +0.01 | 67.6% | 24.5 | 67.6% | -1.00 | 5.10 | 4.00 | 6.20 | — |
| — | — | 0.01 | — | +0.00 | 67.3% | 25 | 67.3% | -1.00 | 5.53 | 5.25 | 5.80 | — |
| — | — | 0.08 | — | +0.00 | 66.7% | 25.5 | 66.7% | -1.00 | 5.62 | 4.80 | 6.45 | — |
| — | — | 0.01 | — | +0.00 | 65.9% | 26 | 65.9% | -1.00 | 6.17 | 5.45 | 6.90 | — |
| — | — | 0.75 | — | +0.00 | 65.2% | 26.5 | 65.2% | -1.00 | 7.12 | 6.25 | 8.00 | — |
| — | — | 0.07 | — | +0.00 | 64.7% | 27 | 64.7% | -1.00 | 7.17 | 6.45 | 7.90 | — |
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.