Spot 20.53
· 196 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 04:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 5.90 | 7.95 | 6.92 | +0.98 | 65.3% | 14 | 65.3% | -0.02 | — | — | 0.75 | — |
| — | 4.90 | 7.20 | 6.05 | +0.97 | 60.2% | 15 | 60.2% | -0.03 | — | — | 0.95 | — |
| — | 3.80 | 5.70 | 4.75 | +0.94 | 56.3% | 16 | 56.3% | -0.06 | — | — | 0.95 | — |
| — | 2.71 | 4.95 | 3.83 | +0.91 | 52.6% | 17 | 52.6% | -0.09 | 0.11 | 0.07 | 0.15 | — |
| — | 3.10 | 4.30 | 3.70 | +0.88 | 50.7% | 17.5 | 50.7% | -0.12 | 0.22 | 0.04 | 0.40 | — |
| — | 2.80 | 3.20 | 3.00 | +0.84 | 48.9% | 18 | 48.9% | -0.16 | 0.30 | 0.18 | 0.42 | — |
| — | 2.20 | 3.00 | 2.60 | +0.80 | 47.3% | 18.5 | 47.3% | -0.20 | 0.29 | 0.19 | 0.39 | — |
| — | 1.40 | 2.53 | 1.97 | +0.75 | 45.7% | 19 | 45.7% | -0.26 | 0.50 | 0.36 | 0.64 | — |
| — | 1.60 | 2.12 | 1.86 | +0.68 | 44.4% | 19.5 | 44.4% | -0.32 | 0.67 | 0.50 | 0.84 | — |
| — | 1.31 | 1.64 | 1.48 | +0.61 | 43.3% | 20 | 43.3% | -0.39 | 0.77 | 0.68 | 0.86 | — |
| — | 0.97 | 1.31 | 1.14 | +0.54 | 42.5% | 20.5 | 42.5% | -0.46 | 1.05 | 0.91 | 1.20 | — |
| — | 0.83 | 1.07 | 0.95 | +0.46 | 42.0% | 21 | 42.0% | -0.54 | 1.26 | 1.17 | 1.35 | — |
| — | 0.64 | 0.87 | 0.76 | +0.39 | 41.8% | 21.5 | 41.8% | -0.62 | 1.69 | 1.37 | 2.00 | — |
| — | 0.50 | 0.58 | 0.54 | +0.32 | 42.0% | 22 | 42.0% | -0.69 | 2.10 | 1.69 | 2.52 | — |
| — | 0.37 | 0.46 | 0.41 | +0.26 | 42.6% | 22.5 | 42.6% | -0.74 | 2.41 | 2.04 | 2.78 | — |
| — | 0.29 | 0.35 | 0.32 | +0.21 | 43.4% | 23 | 43.4% | -0.79 | 2.67 | 2.44 | 2.89 | — |
| — | 0.21 | 0.27 | 0.24 | +0.18 | 44.6% | 23.5 | 44.6% | -0.84 | 2.83 | 2.20 | 3.45 | — |
| — | 0.15 | 0.24 | 0.20 | +0.15 | 46.1% | 24 | 46.1% | -0.86 | 3.50 | 2.65 | 4.35 | — |
| — | 0.11 | 0.24 | 0.17 | +0.12 | 47.8% | 24.5 | 47.8% | -0.89 | 3.92 | 3.00 | 4.85 | — |
| — | 0.03 | 0.15 | 0.09 | +0.11 | 49.6% | 25 | 49.6% | -0.91 | 4.10 | 3.50 | 4.70 | — |
| — | — | 0.17 | — | +0.09 | 51.7% | 25.5 | 51.7% | -0.92 | 4.60 | 4.00 | 5.20 | — |
| — | — | 0.26 | — | +0.08 | 53.8% | 26 | 53.8% | -0.93 | 5.08 | 4.45 | 5.70 | — |
| — | — | 0.95 | — | +0.07 | 55.9% | 26.5 | 55.9% | -0.94 | 5.58 | 5.00 | 6.15 | — |
| — | — | 0.75 | — | +0.07 | 57.9% | 27 | 57.9% | -0.95 | 6.70 | 5.30 | 8.10 | — |
| — | — | 0.44 | — | +0.06 | 59.8% | 27.5 | 59.8% | -0.95 | 6.78 | 5.80 | 7.75 | — |
| — | — | 0.75 | — | +0.06 | 61.5% | 28 | 61.5% | -0.96 | 7.25 | 6.10 | 8.40 | — |
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.