Spot 19.73
· 166 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 04:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.35 | 9.40 | 8.88 | +1.00 | 86.1% | 11 | 86.1% | +0.00 | — | — | 0.75 | — |
| — | 6.80 | 8.70 | 7.75 | +1.00 | 80.9% | 12 | — | — | — | — | 0.75 | — |
| — | 6.95 | 8.25 | 7.60 | — | — | 12.5 | — | — | — | — | 0.75 | — |
| — | 6.50 | 7.65 | 7.08 | — | — | 13 | — | — | — | — | 0.75 | — |
| — | 4.65 | 6.75 | 5.70 | — | — | 14 | 73.3% | +0.00 | — | — | 0.75 | — |
| — | 4.40 | 5.30 | 4.85 | +1.00 | 70.3% | 15 | 70.3% | -0.00 | — | — | 0.06 | — |
| — | 3.60 | 4.10 | 3.85 | +1.00 | 67.8% | 16 | 67.8% | -0.00 | — | — | 0.08 | — |
| — | 2.33 | 3.45 | 2.89 | +0.99 | 65.8% | 17 | 65.8% | -0.01 | — | — | 0.01 | — |
| — | 1.86 | 2.59 | 2.23 | +0.98 | 64.9% | 17.5 | 64.9% | -0.02 | — | — | 0.03 | — |
| — | 1.18 | 2.00 | 1.59 | +0.95 | 64.1% | 18 | 64.1% | -0.05 | 0.03 | 0.01 | 0.05 | — |
| — | 0.84 | 1.07 | 0.95 | +0.75 | 62.9% | 19 | 62.9% | -0.25 | 0.15 | 0.10 | 0.21 | — |
| — | 0.28 | 0.35 | 0.32 | +0.42 | 63.0% | 20 | 63.0% | -0.58 | 0.56 | 0.48 | 0.65 | — |
| — | 0.13 | 0.19 | 0.16 | +0.26 | 64.1% | 20.5 | 64.1% | -0.74 | 0.96 | 0.78 | 1.14 | — |
| — | 0.05 | 0.11 | 0.08 | +0.15 | 65.9% | 21 | 65.9% | -0.85 | 1.37 | 1.22 | 1.52 | — |
| — | 0.02 | 0.05 | 0.04 | +0.09 | 68.2% | 21.5 | 68.2% | -0.92 | 1.93 | 1.65 | 2.20 | — |
| — | 0.01 | 0.03 | 0.02 | +0.03 | 70.0% | 22 | 70.0% | -0.98 | 2.31 | 2.11 | 2.52 | — |
| — | — | 0.02 | — | +0.02 | 70.7% | 22.5 | 70.7% | -0.98 | 2.85 | 2.55 | 3.15 | — |
| — | — | 0.01 | — | +0.01 | 69.5% | 23 | 69.5% | -1.00 | 3.21 | 2.77 | 3.65 | — |
| — | — | 0.07 | — | +0.00 | 67.7% | 23.5 | 67.7% | -1.00 | 3.53 | 2.86 | 4.20 | — |
| — | — | 0.01 | — | +0.00 | 65.7% | 24 | 65.7% | -1.00 | 4.25 | 3.80 | 4.70 | — |
| — | — | 0.06 | — | +0.00 | 64.2% | 24.5 | 64.2% | -1.00 | 4.45 | 3.70 | 5.20 | — |
| — | — | 0.01 | — | +0.00 | 63.2% | 25 | 63.2% | -1.00 | 5.38 | 5.00 | 5.75 | — |
| — | — | 0.01 | — | +0.00 | 62.8% | 25.5 | 62.8% | -1.00 | 6.03 | 5.50 | 6.55 | — |
| 183 | — | 0.01 | — | +0.00 | 62.8% | 26 | 62.8% | -1.00 | 6.53 | 6.00 | 7.05 | — |
| — | — | 0.07 | — | +0.00 | 63.1% | 26.5 | 63.1% | -1.00 | 7.03 | 6.55 | 7.50 | — |
| — | — | 0.75 | — | +0.00 | 63.6% | 27 | 63.6% | -1.00 | 7.12 | 6.20 | 8.05 | — |
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.