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 | |
| — | 5.25 | 8.85 | 7.05 | +1.00 | 60.7% | 14 | 60.7% | -0.00 | — | — | 1.00 | — |
| — | 5.05 | 7.85 | 6.45 | +1.00 | 58.7% | 15 | 58.7% | -0.00 | — | — | 0.74 | — |
| — | 4.60 | 6.25 | 5.42 | +0.99 | 56.6% | 16 | 56.6% | -0.01 | — | — | 1.00 | — |
| — | 3.25 | 5.75 | 4.50 | +0.99 | 55.4% | 16.5 | 55.4% | -0.01 | — | — | 1.00 | — |
| — | 3.00 | 5.25 | 4.12 | +0.98 | 54.2% | 17 | 54.2% | -0.02 | 0.04 | 0.01 | 0.06 | — |
| — | 3.20 | 4.75 | 3.98 | +0.96 | 53.1% | 17.5 | 53.1% | -0.04 | 0.10 | 0.01 | 0.19 | — |
| — | 2.10 | 4.25 | 3.17 | +0.94 | 51.9% | 18 | 51.9% | -0.06 | — | — | 0.16 | — |
| — | 2.19 | 2.68 | 2.44 | +0.91 | 50.8% | 18.5 | 50.8% | -0.09 | — | — | 0.16 | — |
| — | 1.67 | 2.50 | 2.08 | +0.86 | 49.9% | 19 | 49.9% | -0.14 | 0.20 | 0.01 | 0.38 | — |
| — | 1.57 | 1.88 | 1.73 | +0.79 | 49.0% | 19.5 | 49.0% | -0.21 | 0.27 | 0.03 | 0.50 | — |
| — | 1.22 | 1.47 | 1.34 | +0.72 | 48.3% | 20 | 48.3% | -0.29 | 0.48 | 0.34 | 0.63 | — |
| — | 0.78 | 1.21 | 0.99 | +0.63 | 47.7% | 20.5 | 47.7% | -0.38 | 0.65 | 0.50 | 0.79 | — |
| — | 0.64 | 0.91 | 0.78 | +0.52 | 47.3% | 21 | 47.3% | -0.48 | 0.87 | 0.72 | 1.02 | — |
| — | 0.37 | 0.79 | 0.58 | +0.42 | 47.1% | 21.5 | 47.1% | -0.59 | 1.08 | 1.00 | 1.16 | — |
| — | 0.21 | 0.64 | 0.42 | +0.33 | 47.0% | 22 | 47.0% | -0.68 | 1.42 | 1.19 | 1.64 | — |
| — | 0.12 | 0.28 | 0.20 | +0.24 | 47.2% | 22.5 | 47.2% | -0.76 | 1.89 | 1.71 | 2.07 | — |
| — | 0.09 | 0.19 | 0.14 | +0.17 | 47.5% | 23 | 47.5% | -0.83 | 2.27 | 1.92 | 2.63 | — |
| — | — | 0.23 | — | +0.12 | 48.0% | 23.5 | 48.0% | -0.88 | 2.60 | 1.60 | 3.60 | — |
| — | 0.04 | 0.09 | 0.07 | +0.09 | 48.7% | 24 | 48.7% | -0.92 | 3.33 | 2.70 | 3.95 | — |
| — | — | 0.20 | — | +0.06 | 49.6% | 24.5 | 49.6% | -0.95 | 3.50 | 2.36 | 4.65 | — |
| — | — | 0.04 | — | +0.04 | 50.6% | 25 | 50.6% | -0.97 | 4.17 | 3.95 | 4.40 | — |
| — | — | 0.16 | — | +0.03 | 51.8% | 25.5 | 51.8% | -0.98 | 4.02 | 2.94 | 5.10 | — |
| — | — | 0.08 | — | +0.02 | 53.1% | 26 | 53.1% | -0.99 | 5.67 | 4.90 | 6.45 | — |
| — | — | 0.12 | — | +0.02 | 54.6% | 26.5 | 54.6% | -1.00 | 5.40 | 3.90 | 6.90 | — |
| — | — | 0.18 | — | +0.01 | 56.1% | 27 | 56.1% | -1.00 | 5.88 | 4.40 | 7.35 | — |
| — | — | 0.10 | — | +0.01 | 59.5% | 28 | 59.5% | -1.00 | 6.92 | 5.45 | 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.