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 | |
| — | 7.10 | 8.90 | 8.00 | +1.00 | 103.3% | 13 | 103.3% | -0.00 | — | — | 0.95 | — |
| — | 6.00 | 7.05 | 6.53 | +1.00 | 83.1% | 14 | 83.1% | -0.00 | — | — | 0.95 | — |
| — | 5.35 | 6.05 | 5.70 | +1.00 | 74.8% | 15 | 74.8% | -0.00 | — | — | 0.95 | — |
| — | 3.80 | 6.20 | 5.00 | +1.00 | 69.7% | 16 | 69.7% | -0.00 | — | — | 0.95 | — |
| — | 3.30 | 5.70 | 4.50 | +0.99 | 67.2% | 16.5 | 67.2% | -0.01 | — | — | 0.95 | — |
| — | 2.85 | 5.20 | 4.03 | +0.99 | 64.6% | 17 | 64.6% | -0.01 | — | — | 1.00 | — |
| — | 2.35 | 4.70 | 3.52 | +0.98 | 61.8% | 17.5 | 61.8% | -0.02 | — | — | 0.95 | — |
| — | 2.50 | 4.20 | 3.35 | +0.96 | 58.9% | 18 | 58.9% | -0.04 | — | — | 0.05 | — |
| — | 2.24 | 2.69 | 2.46 | +0.94 | 56.1% | 18.5 | 56.1% | -0.06 | 0.10 | 0.01 | 0.20 | — |
| — | 1.78 | 2.44 | 2.11 | +0.90 | 53.4% | 19 | 53.4% | -0.10 | — | — | 0.30 | — |
| — | 1.09 | 2.02 | 1.55 | +0.84 | 50.8% | 19.5 | 50.8% | -0.16 | 0.11 | 0.04 | 0.18 | — |
| — | 0.57 | 1.30 | 0.94 | +0.75 | 48.5% | 20 | 48.5% | -0.25 | 0.17 | 0.11 | 0.23 | — |
| — | 0.54 | 0.90 | 0.72 | +0.63 | 46.9% | 20.5 | 46.9% | -0.37 | 0.37 | 0.20 | 0.54 | — |
| — | 0.29 | 0.60 | 0.45 | +0.49 | 46.0% | 21 | 46.0% | -0.51 | 0.53 | 0.41 | 0.65 | — |
| — | 0.10 | 0.43 | 0.27 | +0.36 | 45.8% | 21.5 | 45.8% | -0.64 | 0.99 | 0.83 | 1.15 | — |
| — | 0.16 | 0.22 | 0.19 | +0.24 | 46.1% | 22 | 46.1% | -0.76 | 1.30 | 1.10 | 1.50 | — |
| — | 0.11 | 0.16 | 0.14 | +0.16 | 46.9% | 22.5 | 46.9% | -0.85 | 1.70 | 1.53 | 1.87 | — |
| — | 0.02 | 0.23 | 0.12 | +0.10 | 48.1% | 23 | 48.1% | -0.91 | 2.17 | 2.01 | 2.33 | — |
| — | — | 0.05 | — | +0.06 | 49.9% | 23.5 | 49.9% | -0.94 | 2.63 | 2.48 | 2.79 | — |
| — | 0.02 | 0.10 | 0.06 | +0.04 | 52.0% | 24 | 52.0% | -0.97 | 3.15 | 2.96 | 3.35 | — |
| — | — | 0.07 | — | +0.03 | 54.5% | 24.5 | 54.5% | -0.98 | 3.52 | 3.30 | 3.75 | — |
| — | — | 0.03 | — | +0.02 | 57.2% | 25 | 57.2% | -0.99 | 4.15 | 3.60 | 4.70 | — |
| — | — | 0.16 | — | +0.01 | 60.2% | 25.5 | 60.2% | -0.99 | 4.50 | 3.15 | 5.85 | — |
| — | — | 0.23 | — | +0.01 | 63.1% | 26 | 63.1% | -1.00 | 5.00 | 3.65 | 6.35 | — |
| — | — | 0.50 | — | +0.01 | 66.0% | 26.5 | 66.0% | -1.00 | 5.50 | 4.15 | 6.85 | — |
| — | — | 0.23 | — | +0.01 | 68.6% | 27 | 68.6% | -1.00 | 6.00 | 5.25 | 6.75 | — |
| — | — | 1.00 | — | +0.01 | 70.8% | 27.5 | 70.8% | -1.00 | 6.67 | 5.50 | 7.85 | — |
| — | — | 0.40 | — | +0.00 | 72.5% | 28 | 72.5% | -1.00 | 7.00 | 5.65 | 8.35 | — |
| — | — | 0.95 | — | +0.00 | 73.5% | 28.5 | 73.5% | -1.00 | 7.55 | 6.50 | 8.60 | — |
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.