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 | |
| — | 7.10 | 8.05 | 7.58 | +1.00 | 62.7% | 13 | 62.7% | +0.00 | — | — | 0.95 | — |
| — | 6.10 | 6.95 | 6.53 | +1.00 | 65.2% | 14 | 65.2% | -0.00 | — | — | 0.75 | — |
| — | 5.05 | 5.90 | 5.47 | +1.00 | 67.9% | 15 | 67.9% | -0.00 | — | — | 0.75 | — |
| — | 4.10 | 4.95 | 4.53 | +0.99 | 68.9% | 16 | 68.9% | -0.01 | — | — | 0.03 | — |
| — | 3.20 | 4.70 | 3.95 | +0.99 | 68.0% | 16.5 | 68.0% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 2.78 | 3.90 | 3.34 | +0.98 | 66.0% | 17 | 66.0% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | 1.89 | 3.60 | 2.75 | +0.96 | 63.3% | 17.5 | 63.3% | -0.04 | 0.07 | 0.02 | 0.11 | — |
| — | 2.05 | 3.00 | 2.52 | +0.94 | 60.2% | 18 | 60.2% | -0.06 | — | — | 0.06 | — |
| — | 2.29 | 2.45 | 2.37 | +0.91 | 57.3% | 18.5 | 57.3% | -0.09 | — | — | 0.22 | — |
| — | 1.63 | 2.02 | 1.82 | +0.87 | 54.8% | 19 | 54.8% | -0.13 | 0.12 | 0.10 | 0.14 | — |
| — | 1.30 | 1.57 | 1.44 | +0.80 | 53.0% | 19.5 | 53.0% | -0.21 | 0.18 | 0.12 | 0.24 | — |
| — | 1.11 | 1.18 | 1.15 | +0.71 | 51.7% | 20 | 51.7% | -0.30 | 0.28 | 0.23 | 0.32 | — |
| — | 0.75 | 0.89 | 0.82 | +0.60 | 51.0% | 20.5 | 51.0% | -0.41 | 0.57 | 0.36 | 0.79 | — |
| — | 0.53 | 0.71 | 0.62 | +0.48 | 50.7% | 21 | 50.7% | -0.53 | 0.79 | 0.66 | 0.91 | — |
| — | 0.31 | 0.46 | 0.39 | +0.37 | 50.8% | 21.5 | 50.8% | -0.65 | 1.14 | 0.90 | 1.37 | — |
| — | 0.25 | 0.27 | 0.26 | +0.25 | 51.3% | 22 | 51.3% | -0.75 | 1.53 | 1.28 | 1.79 | — |
| — | 0.09 | 0.30 | 0.20 | +0.17 | 52.0% | 22.5 | 52.0% | -0.83 | 2.53 | 1.61 | 3.45 | — |
| — | 0.01 | 0.15 | 0.08 | +0.12 | 53.0% | 23 | 53.0% | -0.88 | 2.85 | 2.05 | 3.65 | — |
| — | 0.03 | 0.10 | 0.07 | +0.08 | 54.2% | 23.5 | 54.2% | -0.92 | 3.30 | 2.60 | 4.00 | — |
| — | 0.01 | 0.11 | 0.06 | +0.06 | 55.6% | 24 | 55.6% | -0.95 | 3.70 | 2.90 | 4.50 | — |
| — | 0.02 | 0.12 | 0.07 | +0.04 | 57.0% | 24.5 | 57.0% | -0.97 | 4.30 | 3.60 | 5.00 | — |
| — | — | 0.10 | — | +0.02 | 58.5% | 25 | 58.5% | -0.98 | 4.75 | 4.05 | 5.45 | — |
| — | — | 0.06 | — | +0.02 | 60.0% | 25.5 | 60.0% | -0.99 | 5.30 | 4.60 | 6.00 | — |
| — | — | 0.01 | — | +0.01 | 61.5% | 26 | 61.5% | -1.00 | 5.80 | 5.10 | 6.50 | — |
| — | — | 0.75 | — | +0.01 | 62.9% | 26.5 | 62.9% | -1.00 | 6.28 | 5.60 | 6.95 | — |
| — | — | 0.23 | — | +0.01 | 64.2% | 27 | 64.2% | -1.00 | 6.75 | 6.05 | 7.45 | — |
| — | — | 0.75 | — | +0.00 | 65.2% | 27.5 | 65.2% | -1.00 | 7.22 | 6.50 | 7.95 | — |
| — | — | 0.75 | — | +0.00 | 66.1% | 28 | 66.1% | -1.00 | 7.75 | 7.05 | 8.45 | — |
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.