Spot 20.96
· 190 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 01:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.55 | 8.10 | 7.33 | +1.00 | 61.8% | 14 | 61.8% | -0.00 | — | — | 1.00 | — |
| — | 4.25 | 7.20 | 5.72 | +1.00 | 60.1% | 15 | 60.1% | -0.00 | — | — | 1.00 | — |
| — | 4.65 | 6.85 | 5.75 | +1.00 | 58.5% | 16 | 58.5% | -0.00 | — | — | 0.01 | — |
| — | 4.15 | 6.35 | 5.25 | +1.00 | 57.5% | 16.5 | 57.5% | -0.00 | — | — | 0.75 | — |
| — | 3.65 | 5.85 | 4.75 | +1.00 | 56.2% | 17 | 56.2% | -0.00 | — | — | 0.75 | — |
| — | 3.15 | 3.85 | 3.50 | +0.99 | 54.9% | 17.5 | 54.9% | -0.01 | — | — | 0.11 | — |
| — | 2.61 | 3.20 | 2.90 | +0.98 | 53.4% | 18 | 53.4% | -0.02 | — | — | 0.19 | — |
| — | 2.12 | 2.70 | 2.41 | +0.96 | 52.0% | 18.5 | 52.0% | -0.04 | — | — | 0.18 | — |
| — | 1.70 | 2.14 | 1.92 | +0.93 | 50.6% | 19 | 50.6% | -0.07 | 0.15 | 0.04 | 0.27 | — |
| — | 1.47 | 1.81 | 1.64 | +0.87 | 49.4% | 19.5 | 49.4% | -0.13 | 0.09 | 0.04 | 0.14 | — |
| — | 1.07 | 1.26 | 1.17 | +0.78 | 48.3% | 20 | 48.3% | -0.23 | 0.20 | 0.05 | 0.35 | — |
| — | 0.77 | 0.89 | 0.83 | +0.66 | 47.5% | 20.5 | 47.5% | -0.34 | 0.32 | 0.12 | 0.52 | — |
| — | 0.40 | 0.64 | 0.52 | +0.52 | 47.0% | 21 | 47.0% | -0.48 | 0.56 | 0.45 | 0.66 | — |
| — | 0.28 | 0.38 | 0.33 | +0.37 | 46.7% | 21.5 | 46.7% | -0.64 | 0.82 | 0.71 | 0.94 | — |
| — | 0.15 | 0.21 | 0.18 | +0.25 | 46.9% | 22 | 46.9% | -0.76 | 1.15 | 0.79 | 1.51 | — |
| — | 0.02 | 0.11 | 0.07 | +0.15 | 47.4% | 22.5 | 47.4% | -0.85 | 1.73 | 1.47 | 1.98 | — |
| — | — | 0.06 | — | +0.09 | 48.2% | 23 | 48.2% | -0.92 | 1.85 | 0.95 | 2.75 | — |
| — | — | 0.04 | — | +0.05 | 49.4% | 23.5 | 49.4% | -0.95 | 2.33 | 1.47 | 3.20 | — |
| — | — | 0.07 | — | +0.03 | 50.9% | 24 | 50.9% | -0.98 | 2.83 | 1.95 | 3.70 | — |
| — | — | 0.05 | — | +0.02 | 52.6% | 24.5 | 52.6% | -0.99 | 3.55 | 2.25 | 4.85 | — |
| — | — | 0.10 | — | +0.01 | 54.5% | 25 | 54.5% | -1.00 | 4.17 | 2.63 | 5.70 | — |
| — | — | 0.06 | — | +0.01 | 56.5% | 25.5 | 56.5% | -1.00 | 4.29 | 2.73 | 5.85 | — |
| — | — | 0.94 | — | +0.00 | 58.6% | 26 | 58.6% | -1.00 | 5.12 | 3.90 | 6.35 | — |
| — | — | 0.35 | — | +0.00 | 60.8% | 26.5 | 60.8% | -1.00 | 5.28 | 3.70 | 6.85 | — |
| — | — | 0.75 | — | +0.00 | 62.9% | 27 | 62.9% | -1.00 | 5.78 | 4.20 | 7.35 | — |
| — | — | 1.00 | — | +0.00 | 64.9% | 27.5 | — | — | 6.97 | 6.10 | 7.85 | — |
| — | — | 0.75 | — | — | — | 28 | 66.7% | -1.00 | 7.05 | 5.75 | 8.35 | — |
| — | — | 0.53 | — | +0.00 | 68.3% | 28.5 | 68.3% | -1.00 | 7.78 | 6.30 | 9.25 | — |
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.