Spot 19.33
· 166 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 00:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.80 | 9.10 | 8.45 | +1.00 | 92.6% | 11 | 92.6% | +0.00 | — | — | 0.75 | — |
| — | 6.85 | 8.60 | 7.72 | +1.00 | 86.3% | 12 | 86.3% | +0.00 | — | — | 0.20 | — |
| — | 6.25 | 7.70 | 6.97 | +1.00 | 84.6% | 12.5 | 84.6% | +0.00 | — | — | 0.27 | — |
| — | 5.85 | 6.85 | 6.35 | +1.00 | 83.3% | 13 | 83.3% | +0.00 | — | — | 0.85 | — |
| — | 4.85 | 5.90 | 5.38 | +1.00 | 81.3% | 14 | 81.3% | +0.00 | — | — | 0.20 | — |
| — | 3.95 | 4.70 | 4.33 | +1.00 | 79.6% | 15 | 79.6% | +0.00 | — | — | 0.15 | — |
| — | 2.76 | 3.75 | 3.25 | +1.00 | 79.5% | 16 | 79.5% | -0.00 | — | — | 0.19 | — |
| — | 2.09 | 2.52 | 2.31 | +1.00 | 94.2% | 17 | 94.2% | -0.00 | — | — | 0.04 | — |
| — | 1.71 | 2.03 | 1.87 | +0.98 | 99.1% | 17.5 | 99.1% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | 0.81 | 1.54 | 1.18 | +0.93 | 92.1% | 18 | 92.1% | -0.07 | 0.03 | 0.01 | 0.04 | — |
| — | 0.37 | 0.54 | 0.46 | +0.68 | 70.7% | 19 | 70.7% | -0.32 | 0.14 | 0.10 | 0.18 | — |
| — | 0.04 | 0.06 | 0.05 | +0.18 | 66.7% | 20 | 66.7% | -0.82 | 0.72 | 0.59 | 0.86 | — |
| — | 0.01 | 0.03 | 0.02 | +0.07 | 76.4% | 20.5 | 76.4% | -0.93 | 1.25 | 1.05 | 1.44 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 84.1% | 21 | 84.1% | -0.97 | 1.74 | 1.50 | 1.98 | — |
| — | — | 0.02 | — | +0.01 | 81.3% | 21.5 | 81.3% | -0.99 | 2.10 | 1.34 | 2.86 | — |
| — | — | 0.01 | — | +0.00 | 74.1% | 22 | 74.1% | -1.00 | 2.83 | 2.40 | 3.25 | — |
| — | — | 0.01 | — | +0.00 | 69.1% | 22.5 | 69.1% | -1.00 | 3.33 | 3.05 | 3.60 | — |
| — | — | 0.07 | — | +0.00 | 67.0% | 23 | 67.0% | -1.00 | 3.67 | 2.84 | 4.50 | — |
| — | — | 0.12 | — | +0.00 | 66.4% | 23.5 | 66.4% | -1.00 | 4.45 | 3.70 | 5.20 | — |
| — | — | 0.01 | — | +0.00 | 66.4% | 24 | 66.4% | -1.00 | 5.03 | 4.40 | 5.65 | — |
| — | — | 0.20 | — | +0.00 | 66.7% | 24.5 | 66.7% | -1.00 | 5.55 | 4.85 | 6.25 | — |
| — | — | 0.01 | — | +0.00 | 67.1% | 25 | 67.1% | -1.00 | 5.90 | 5.35 | 6.45 | — |
| — | — | 0.02 | — | +0.00 | 67.6% | 25.5 | 67.6% | -1.00 | 6.12 | 5.25 | 7.00 | — |
| — | — | 0.02 | — | +0.00 | 68.3% | 26 | 68.3% | -1.00 | 6.60 | 5.80 | 7.40 | — |
| 50 | — | 0.20 | — | +0.00 | 69.1% | 26.5 | 69.1% | -1.00 | 7.08 | 6.25 | 7.90 | — |
| — | — | 0.02 | — | +0.00 | 70.0% | 27 | 70.0% | -1.00 | 7.53 | 6.75 | 8.30 | — |
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.