Spot 20.94
· 164 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 03:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.20 | 8.60 | 8.40 | +1.00 | 147.2% | 12.5 | 147.2% | +0.00 | — | — | 0.01 | — |
| — | 7.75 | 8.05 | 7.90 | +1.00 | 136.1% | 13 | 136.1% | +0.00 | — | — | 0.03 | — |
| — | 6.65 | 7.15 | 6.90 | +1.00 | 112.2% | 14 | 112.2% | +0.00 | — | — | 0.04 | — |
| — | 5.65 | 6.70 | 6.17 | +1.00 | 90.8% | 15 | 90.8% | +0.00 | — | — | 0.02 | — |
| — | 4.65 | 5.05 | 4.85 | +1.00 | 74.3% | 16 | 74.3% | +0.00 | — | — | 0.40 | — |
| — | 4.20 | 4.60 | 4.40 | +1.00 | 68.3% | 16.5 | 68.3% | +0.00 | — | — | 0.75 | — |
| — | 3.70 | 4.10 | 3.90 | +1.00 | 63.9% | 17 | 63.9% | +0.00 | — | — | 0.28 | — |
| — | 3.20 | 3.65 | 3.42 | +1.00 | 61.0% | 17.5 | 61.0% | +0.00 | — | — | 0.03 | — |
| — | 2.58 | 3.25 | 2.92 | +1.00 | 59.5% | 18 | 59.5% | +0.00 | — | — | 0.08 | — |
| — | 2.29 | 2.63 | 2.46 | +1.00 | 59.4% | 18.5 | 59.4% | -0.00 | — | — | 0.05 | — |
| — | 1.73 | 2.20 | 1.97 | +1.00 | 60.3% | 19 | 60.3% | -0.00 | — | — | 0.01 | — |
| — | 1.30 | 1.65 | 1.48 | +0.99 | 61.8% | 19.5 | 61.8% | -0.01 | — | — | 0.03 | — |
| — | 0.65 | 1.08 | 0.86 | +0.91 | 63.3% | 20 | 63.3% | -0.09 | 0.03 | 0.02 | 0.03 | — |
| — | 0.15 | 0.75 | 0.45 | +0.73 | 63.8% | 20.5 | 63.8% | -0.27 | 0.15 | 0.05 | 0.25 | — |
| — | 0.14 | 0.30 | 0.22 | +0.46 | 63.3% | 21 | 63.3% | -0.54 | 0.33 | 0.24 | 0.41 | — |
| — | 0.07 | 0.11 | 0.09 | +0.21 | 64.0% | 21.5 | 64.0% | -0.79 | 0.70 | 0.55 | 0.85 | — |
| — | 0.02 | 0.03 | 0.03 | +0.08 | 68.0% | 22 | 68.0% | -0.92 | 1.14 | 1.01 | 1.27 | — |
| — | 0.01 | 0.02 | 0.01 | +0.04 | 78.9% | 22.5 | 78.9% | -0.96 | 1.68 | 1.48 | 1.87 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 91.6% | 23 | 91.6% | -0.98 | 2.11 | 1.88 | 2.34 | — |
| — | — | 0.01 | — | +0.01 | 101.4% | 23.5 | 101.4% | -0.99 | 2.55 | 2.30 | 2.80 | — |
| — | — | 0.01 | — | +0.01 | 109.3% | 24 | 109.3% | -0.99 | 3.22 | 2.99 | 3.45 | — |
| — | — | 0.01 | — | +0.00 | 117.0% | 24.5 | 117.0% | -1.00 | 3.60 | 3.35 | 3.85 | — |
| — | — | 0.01 | — | +0.00 | 124.5% | 25 | — | — | 4.00 | 3.80 | 4.20 | — |
| — | — | 0.25 | — | — | — | 25.5 | — | — | 4.60 | 4.25 | 4.95 | — |
| — | — | 0.05 | — | — | — | 26 | 138.4% | -1.00 | 5.15 | 4.85 | 5.45 | — |
| — | — | 0.01 | — | +0.00 | 145.2% | 26.5 | 145.2% | -1.00 | 5.67 | 5.25 | 6.10 | — |
| — | — | 0.33 | — | +0.00 | 151.9% | 27 | 151.9% | -1.00 | 6.10 | 5.85 | 6.35 | — |
| — | — | 0.01 | — | +0.00 | 158.3% | 27.5 | 158.3% | -1.00 | 6.53 | 6.20 | 6.85 | — |
| — | — | 0.01 | — | +0.00 | 164.6% | 28 | 164.6% | -1.00 | 7.12 | 6.90 | 7.35 | — |
| — | — | 0.95 | — | +0.00 | 170.7% | 28.5 | 170.7% | -1.00 | 7.58 | 7.35 | 7.80 | — |
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.