Spot 20.79
· 194 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 01:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.80 | 8.75 | 7.78 | +1.00 | 70.2% | 13 | 70.2% | +0.00 | — | — | 0.27 | — |
| — | 5.90 | 7.35 | 6.62 | +1.00 | 65.6% | 14 | 65.6% | +0.00 | — | — | 0.75 | — |
| — | 5.00 | 6.00 | 5.50 | +1.00 | 62.4% | 15 | 62.4% | +0.00 | — | — | 0.01 | — |
| — | 4.10 | 5.75 | 4.92 | +1.00 | 60.4% | 16 | 60.4% | +0.00 | — | — | 0.01 | — |
| — | 3.50 | 4.60 | 4.05 | +1.00 | 59.7% | 16.5 | 59.7% | +0.00 | — | — | 0.11 | — |
| — | 2.95 | 3.90 | 3.42 | — | — | 17 | — | — | — | — | 0.51 | — |
| — | 2.60 | 3.45 | 3.02 | — | — | 17.5 | 59.8% | -0.00 | — | — | 0.10 | — |
| — | 2.67 | 2.87 | 2.77 | — | — | 18 | — | — | — | — | 0.02 | — |
| — | 2.11 | 2.41 | 2.26 | — | — | 18.5 | — | — | — | — | 0.02 | — |
| — | 1.67 | 2.00 | 1.83 | +0.97 | 64.2% | 19 | — | — | 0.04 | 0.01 | 0.06 | — |
| — | 1.07 | 1.54 | 1.30 | +0.92 | 63.5% | 19.5 | 63.5% | -0.08 | — | — | 0.12 | — |
| — | 0.83 | 0.96 | 0.90 | — | — | 20 | — | — | 0.14 | 0.04 | 0.25 | — |
| — | 0.47 | 0.59 | 0.53 | — | — | 20.5 | — | — | 0.33 | 0.16 | 0.49 | — |
| — | 0.25 | 0.30 | 0.28 | — | — | 21 | 62.3% | -0.56 | 0.48 | 0.36 | 0.60 | — |
| — | 0.08 | 0.18 | 0.13 | — | — | 21.5 | — | — | 1.33 | 0.71 | 1.95 | — |
| — | 0.07 | 0.09 | 0.08 | — | — | 22 | — | — | 1.76 | 1.18 | 2.34 | — |
| — | 0.01 | 0.04 | 0.03 | — | — | 22.5 | — | — | 2.04 | 1.66 | 2.41 | — |
| — | — | 0.05 | — | — | — | 23 | — | — | 2.75 | 2.10 | 3.40 | — |
| — | — | 0.75 | — | +0.01 | 65.2% | 23.5 | — | — | 3.23 | 2.55 | 3.90 | — |
| — | — | 0.16 | — | — | — | 24 | — | — | 3.73 | 3.10 | 4.35 | — |
| — | — | 0.25 | — | — | — | 24.5 | — | — | 4.25 | 3.60 | 4.90 | — |
| — | 0.01 | 0.09 | 0.05 | — | — | 25 | — | — | 4.75 | 4.10 | 5.40 | — |
| — | — | 0.09 | — | — | — | 25.5 | 67.1% | -1.00 | 5.25 | 4.60 | 5.90 | — |
| — | — | 0.74 | — | +0.00 | 68.0% | 26 | 68.0% | -1.00 | 5.75 | 5.10 | 6.40 | — |
| — | — | 0.75 | — | +0.00 | 69.0% | 26.5 | 69.0% | -1.00 | 6.15 | 5.40 | 6.90 | — |
| — | — | 0.75 | — | +0.00 | 70.0% | 27 | 70.0% | -1.00 | 6.75 | 6.10 | 7.40 | — |
| — | — | 0.01 | — | +0.00 | 71.0% | 27.5 | 71.0% | -1.00 | 7.25 | 6.60 | 7.90 | — |
| — | — | 0.01 | — | +0.00 | 72.0% | 28 | 72.0% | -1.00 | 7.67 | 6.95 | 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.