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 | |
| — | 6.50 | 8.50 | 7.50 | +1.00 | 87.5% | 13 | 87.5% | -0.00 | — | — | 0.75 | — |
| — | 6.35 | 7.45 | 6.90 | +1.00 | 80.3% | 14 | 80.3% | -0.00 | — | — | 0.75 | — |
| — | 5.50 | 6.05 | 5.78 | +0.99 | 76.0% | 15 | 76.0% | -0.01 | — | — | 0.01 | — |
| — | 4.40 | 5.60 | 5.00 | +0.98 | 71.1% | 16 | 71.1% | -0.02 | — | — | 0.75 | — |
| — | 3.90 | 5.30 | 4.60 | +0.97 | 68.1% | 16.5 | 68.1% | -0.03 | — | — | 0.75 | — |
| — | 3.40 | 4.60 | 4.00 | +0.96 | 64.8% | 17 | 64.8% | -0.04 | — | — | 0.75 | — |
| — | 2.90 | 4.10 | 3.50 | +0.94 | 61.2% | 17.5 | 61.2% | -0.06 | — | — | 0.75 | — |
| — | 2.43 | 3.35 | 2.89 | +0.91 | 57.5% | 18 | 57.5% | -0.09 | 0.06 | 0.03 | 0.09 | — |
| — | 1.80 | 3.65 | 2.73 | +0.88 | 53.8% | 18.5 | 53.8% | -0.12 | 0.09 | 0.06 | 0.12 | — |
| — | 1.50 | 2.23 | 1.86 | +0.82 | 50.4% | 19 | 50.4% | -0.18 | 0.15 | 0.10 | 0.20 | — |
| — | 1.10 | 2.03 | 1.56 | +0.75 | 47.6% | 19.5 | 47.6% | -0.25 | 0.26 | 0.20 | 0.31 | — |
| — | 0.82 | 1.24 | 1.03 | +0.65 | 45.5% | 20 | 45.5% | -0.35 | 0.40 | 0.32 | 0.48 | — |
| — | 0.61 | 0.78 | 0.69 | +0.53 | 44.6% | 20.5 | 44.6% | -0.48 | 0.60 | 0.54 | 0.66 | — |
| — | 0.44 | 0.52 | 0.48 | +0.41 | 44.2% | 21 | 44.2% | -0.60 | 0.88 | 0.74 | 1.01 | — |
| — | 0.26 | 0.35 | 0.30 | +0.29 | 44.3% | 21.5 | 44.3% | -0.72 | 1.39 | 0.98 | 1.79 | — |
| — | 0.14 | 0.25 | 0.20 | +0.20 | 44.8% | 22 | 44.8% | -0.80 | 1.84 | 1.28 | 2.41 | — |
| — | 0.08 | 0.13 | 0.10 | +0.13 | 45.9% | 22.5 | 45.9% | -0.87 | 1.99 | 1.75 | 2.23 | — |
| — | 0.05 | 0.11 | 0.08 | +0.09 | 47.4% | 23 | 47.4% | -0.91 | 2.34 | 2.11 | 2.57 | — |
| — | 0.01 | 0.08 | 0.04 | +0.06 | 49.4% | 23.5 | 49.4% | -0.94 | 2.83 | 2.61 | 3.05 | — |
| — | — | 0.10 | — | +0.05 | 51.6% | 24 | 51.6% | -0.96 | 3.45 | 3.20 | 3.70 | — |
| — | — | 0.04 | — | +0.03 | 54.1% | 24.5 | 54.1% | -0.97 | 3.55 | 2.95 | 4.15 | — |
| — | — | 0.02 | — | +0.03 | 56.7% | 25 | 56.7% | -0.98 | 4.70 | 4.05 | 5.35 | — |
| — | — | 0.28 | — | +0.02 | 59.4% | 25.5 | 59.4% | -0.99 | 5.17 | 4.25 | 6.10 | — |
| — | — | 0.10 | — | +0.02 | 62.1% | 26 | 62.1% | -0.99 | 5.05 | 4.45 | 5.65 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 64.7% | 26.5 | 64.7% | -0.99 | 5.55 | 4.95 | 6.15 | — |
| — | — | 0.01 | — | +0.01 | 67.0% | 27 | 67.0% | -1.00 | 6.08 | 5.35 | 6.80 | — |
| — | — | 1.00 | — | +0.01 | 68.8% | 27.5 | 68.8% | -1.00 | 7.20 | 5.80 | 8.60 | — |
| — | — | 0.42 | — | +0.01 | 70.2% | 28 | 70.2% | -1.00 | 7.62 | 6.30 | 8.95 | — |
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.