Spot 19.81
· 178 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 01:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.80 | 8.80 | 7.80 | +0.99 | 76.5% | 12 | 76.5% | -0.01 | — | — | 0.05 | — |
| — | 6.35 | 7.85 | 7.10 | +0.98 | 76.8% | 12.5 | 76.8% | -0.02 | 0.05 | 0.01 | 0.09 | — |
| — | 5.95 | 7.70 | 6.83 | +0.98 | 77.0% | 13 | 77.0% | -0.02 | — | — | 0.31 | — |
| — | 4.95 | 6.50 | 5.72 | +0.95 | 77.0% | 14 | 77.0% | -0.05 | — | — | 0.37 | — |
| — | 4.45 | 5.35 | 4.90 | +0.91 | 76.4% | 15 | 76.4% | -0.09 | 0.17 | 0.10 | 0.24 | — |
| — | 3.25 | 4.75 | 4.00 | +0.86 | 74.9% | 16 | 74.9% | -0.14 | 0.32 | 0.23 | 0.41 | — |
| — | 2.63 | 3.90 | 3.27 | +0.80 | 73.0% | 17 | 73.0% | -0.20 | 0.47 | 0.28 | 0.66 | — |
| — | 2.53 | 3.30 | 2.92 | +0.76 | 72.0% | 17.5 | 72.0% | -0.24 | 0.62 | 0.55 | 0.69 | — |
| — | 2.27 | 3.05 | 2.66 | +0.72 | 71.0% | 18 | 71.0% | -0.28 | 0.71 | 0.56 | 0.87 | — |
| — | 2.10 | 3.10 | 2.60 | +0.67 | 70.0% | 18.5 | 70.0% | -0.33 | 0.84 | 0.62 | 1.07 | — |
| — | 1.75 | 2.42 | 2.08 | +0.63 | 69.0% | 19 | 69.0% | -0.37 | 1.11 | 0.85 | 1.38 | — |
| — | 1.66 | 1.91 | 1.78 | +0.58 | 68.1% | 19.5 | 68.1% | -0.42 | 1.40 | 1.24 | 1.56 | — |
| — | 1.48 | 1.59 | 1.53 | +0.52 | 67.3% | 20 | 67.3% | -0.48 | 1.67 | 1.57 | 1.77 | — |
| — | 1.24 | 1.64 | 1.44 | +0.48 | 66.6% | 20.5 | 66.6% | -0.52 | 1.91 | 1.76 | 2.05 | — |
| — | 0.76 | 1.20 | 0.98 | +0.43 | 65.9% | 21 | 65.9% | -0.57 | 2.17 | 1.61 | 2.72 | — |
| — | 0.86 | 1.16 | 1.01 | +0.38 | 65.3% | 21.5 | 65.3% | -0.62 | 2.65 | 2.34 | 2.97 | — |
| — | 0.69 | 1.05 | 0.87 | +0.33 | 64.9% | 22 | 64.9% | -0.67 | 2.91 | 2.72 | 3.10 | — |
| — | 0.54 | 0.70 | 0.62 | +0.29 | 64.6% | 22.5 | 64.6% | -0.72 | 3.35 | 3.10 | 3.60 | — |
| — | 0.48 | 0.60 | 0.54 | +0.25 | 64.3% | 23 | 64.3% | -0.75 | 3.92 | 2.90 | 4.95 | — |
| — | 0.35 | 0.66 | 0.51 | +0.22 | 64.2% | 23.5 | 64.2% | -0.79 | 4.30 | 3.35 | 5.25 | — |
| — | 0.34 | 0.49 | 0.41 | +0.18 | 64.2% | 24 | 64.2% | -0.82 | 4.62 | 3.45 | 5.80 | — |
| — | 0.26 | 0.50 | 0.38 | +0.16 | 64.3% | 24.5 | 64.3% | -0.85 | 5.00 | 3.80 | 6.20 | — |
| — | 0.20 | 0.27 | 0.23 | +0.13 | 64.5% | 25 | 64.5% | -0.88 | 5.38 | 4.75 | 6.00 | — |
| — | 0.14 | 0.20 | 0.17 | +0.10 | 65.3% | 26 | 65.3% | -0.91 | 6.50 | 5.55 | 7.45 | — |
| — | 0.08 | 0.37 | 0.23 | +0.07 | 66.4% | 27 | 66.4% | -0.94 | 7.33 | 6.25 | 8.40 | — |
| — | 0.08 | 0.12 | 0.10 | +0.06 | 67.1% | 27.5 | 67.1% | -0.95 | 7.75 | 7.40 | 8.10 | — |
| — | 0.05 | 0.33 | 0.19 | +0.05 | 67.8% | 28 | 67.8% | -0.96 | 8.70 | 7.75 | 9.65 | — |
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.