Spot 20.62
· 158 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 01:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.40 | 8.85 | 8.12 | +1.00 | 84.4% | 13 | 84.4% | -0.00 | — | — | 0.75 | — |
| — | 6.50 | 8.05 | 7.28 | +0.99 | 85.5% | 14 | 85.5% | -0.01 | — | — | 0.75 | — |
| — | 5.20 | 6.90 | 6.05 | +0.98 | 78.8% | 15 | 78.8% | -0.02 | — | — | 0.75 | — |
| — | 4.30 | 5.90 | 5.10 | +0.98 | 68.6% | 16 | 68.6% | -0.02 | — | — | 0.75 | — |
| — | 4.10 | 5.30 | 4.70 | +0.97 | 63.2% | 16.5 | 63.2% | -0.03 | — | — | 0.18 | — |
| — | 3.60 | 4.55 | 4.08 | +0.96 | 58.2% | 17 | 58.2% | -0.04 | — | — | 0.27 | — |
| — | 3.00 | 4.00 | 3.50 | +0.95 | 53.9% | 17.5 | 53.9% | -0.05 | 0.04 | 0.02 | 0.05 | — |
| — | 2.55 | 3.45 | 3.00 | +0.93 | 50.2% | 18 | 50.2% | -0.07 | — | — | 0.11 | — |
| — | 2.03 | 2.80 | 2.42 | +0.89 | 47.2% | 18.5 | 47.2% | -0.11 | — | — | 0.24 | — |
| — | 1.48 | 2.49 | 1.99 | +0.84 | 45.0% | 19 | 45.0% | -0.16 | 0.20 | 0.01 | 0.40 | — |
| — | 1.26 | 1.84 | 1.55 | +0.76 | 43.4% | 19.5 | 43.4% | -0.24 | 0.18 | 0.01 | 0.35 | — |
| — | 0.75 | 1.44 | 1.09 | +0.67 | 42.4% | 20 | 42.4% | -0.34 | 0.29 | 0.14 | 0.45 | — |
| — | 0.43 | 1.06 | 0.74 | +0.55 | 42.0% | 20.5 | 42.0% | -0.45 | 0.61 | 0.41 | 0.82 | — |
| — | 0.40 | 0.68 | 0.54 | +0.44 | 41.9% | 21 | 41.9% | -0.57 | 0.90 | 0.77 | 1.02 | — |
| — | 0.34 | 0.52 | 0.43 | +0.33 | 42.1% | 21.5 | 42.1% | -0.68 | 1.40 | 1.07 | 1.73 | — |
| — | 0.22 | 0.46 | 0.34 | +0.23 | 42.6% | 22 | 42.6% | -0.77 | 1.48 | 1.22 | 1.74 | — |
| — | 0.01 | 0.28 | 0.14 | +0.17 | 43.6% | 22.5 | 43.6% | -0.84 | 2.16 | 1.76 | 2.56 | — |
| — | 0.02 | 0.15 | 0.09 | +0.12 | 44.8% | 23 | 44.8% | -0.89 | 2.31 | 1.80 | 2.81 | — |
| — | 0.05 | 0.18 | 0.12 | +0.08 | 46.4% | 23.5 | 46.4% | -0.93 | 2.81 | 2.42 | 3.20 | — |
| — | 0.03 | 0.05 | 0.04 | +0.06 | 48.2% | 24 | 48.2% | -0.95 | 3.13 | 2.81 | 3.45 | — |
| — | 0.01 | 0.10 | 0.06 | +0.04 | 50.3% | 24.5 | 50.3% | -0.96 | 3.65 | 2.90 | 4.40 | — |
| — | — | 0.03 | — | +0.03 | 52.4% | 25 | 52.4% | -0.98 | 4.15 | 3.55 | 4.75 | — |
| — | — | 0.20 | — | +0.03 | 54.6% | 25.5 | 54.6% | -0.98 | 4.75 | 4.05 | 5.45 | — |
| — | — | 0.23 | — | +0.02 | 56.7% | 26 | 56.7% | -0.99 | 5.20 | 4.55 | 5.85 | — |
| — | — | 0.07 | — | +0.02 | 58.7% | 26.5 | 58.7% | -0.99 | 5.80 | 5.10 | 6.50 | — |
| — | — | 0.75 | — | +0.01 | 60.5% | 27 | 60.5% | -1.00 | 6.15 | 5.40 | 6.90 | — |
| — | — | 0.18 | — | +0.01 | 62.0% | 27.5 | 62.0% | -1.00 | 6.78 | 5.95 | 7.60 | — |
| — | — | 0.42 | — | +0.01 | 63.0% | 28 | 63.0% | -1.00 | 7.30 | 6.50 | 8.10 | — |
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.