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 | |
| — | 7.20 | 8.00 | 7.60 | +1.00 | 101.0% | 13 | 101.0% | -0.00 | — | — | 0.01 | — |
| — | 6.30 | 7.10 | 6.70 | +1.00 | 81.2% | 14 | 81.2% | -0.00 | — | — | 0.20 | — |
| — | 4.65 | 7.00 | 5.83 | +1.00 | 74.8% | 15 | 74.8% | -0.00 | — | — | 0.75 | — |
| — | 3.75 | 5.05 | 4.40 | +1.00 | 71.1% | 16 | 71.1% | -0.00 | — | — | 0.05 | — |
| — | 3.75 | 4.50 | 4.12 | +1.00 | 69.1% | 16.5 | 69.1% | -0.00 | — | — | 0.24 | — |
| — | 3.20 | 4.60 | 3.90 | +1.00 | 66.7% | 17 | 66.7% | -0.00 | — | — | 0.95 | — |
| — | 2.62 | 3.45 | 3.04 | +0.99 | 63.9% | 17.5 | 63.9% | -0.01 | — | — | 0.06 | — |
| — | 2.30 | 3.05 | 2.67 | +0.98 | 60.9% | 18 | 60.9% | -0.02 | — | — | 0.09 | — |
| — | 1.79 | 2.53 | 2.16 | +0.96 | 57.8% | 18.5 | 57.8% | -0.04 | 0.03 | 0.01 | 0.05 | — |
| — | 1.54 | 2.05 | 1.79 | +0.91 | 54.8% | 19 | 54.8% | -0.09 | 0.03 | 0.01 | 0.05 | — |
| — | 0.95 | 1.93 | 1.44 | +0.83 | 52.4% | 19.5 | 52.4% | -0.17 | 0.07 | 0.01 | 0.12 | — |
| — | 0.66 | 0.94 | 0.80 | +0.69 | 50.8% | 20 | 50.8% | -0.31 | 0.18 | 0.11 | 0.26 | — |
| — | 0.38 | 0.70 | 0.54 | +0.52 | 50.0% | 20.5 | 50.0% | -0.48 | 0.37 | 0.32 | 0.42 | — |
| — | 0.18 | 0.30 | 0.24 | +0.34 | 50.0% | 21 | 50.0% | -0.66 | 0.67 | 0.51 | 0.83 | — |
| — | 0.07 | 0.16 | 0.12 | +0.20 | 50.7% | 21.5 | 50.7% | -0.81 | 0.99 | 0.87 | 1.11 | — |
| — | 0.03 | 0.08 | 0.06 | +0.11 | 52.1% | 22 | 52.1% | -0.90 | 1.75 | 1.27 | 2.24 | — |
| — | — | 0.03 | — | +0.05 | 54.2% | 22.5 | 54.2% | -0.95 | 2.02 | 1.26 | 2.77 | — |
| — | 0.01 | 0.03 | 0.02 | +0.03 | 57.0% | 23 | 57.0% | -0.97 | 2.76 | 2.07 | 3.45 | — |
| — | — | 0.02 | — | +0.02 | 60.3% | 23.5 | 60.3% | -0.99 | 2.87 | 2.63 | 3.10 | — |
| — | — | 0.02 | — | +0.01 | 64.1% | 24 | 64.1% | -0.99 | 3.75 | 3.05 | 4.45 | — |
| — | — | 0.01 | — | +0.01 | 68.2% | 24.5 | 68.2% | -1.00 | 3.85 | 3.55 | 4.15 | — |
| — | — | 0.01 | — | +0.00 | 72.3% | 25 | 72.3% | -1.00 | 4.38 | 4.05 | 4.70 | — |
| — | — | 0.24 | — | +0.00 | 76.6% | 25.5 | 76.6% | -1.00 | 5.22 | 4.65 | 5.80 | — |
| — | — | 0.03 | — | +0.00 | 80.6% | 26 | 80.6% | -1.00 | 5.38 | 4.50 | 6.25 | — |
| — | — | 0.23 | — | +0.00 | 84.2% | 26.5 | 84.2% | -1.00 | 6.17 | 5.55 | 6.80 | — |
| — | — | 0.16 | — | +0.00 | 87.3% | 27 | 87.3% | -1.00 | 6.30 | 6.05 | 6.55 | — |
| — | — | 0.01 | — | +0.00 | 89.5% | 27.5 | 89.5% | -1.00 | 7.33 | 6.45 | 8.20 | — |
| — | — | 0.01 | — | +0.00 | 90.7% | 28 | 90.7% | -1.00 | 7.42 | 7.15 | 7.70 | — |
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.