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 | |
| — | 6.40 | 9.40 | 7.90 | +0.99 | 67.8% | 13.5 | 67.8% | -0.01 | — | — | 0.95 | — |
| — | 5.95 | 8.90 | 7.42 | +0.99 | 61.7% | 14 | 61.7% | -0.01 | — | — | 0.75 | — |
| — | 5.45 | 8.40 | 6.92 | +0.99 | 57.8% | 14.5 | 57.8% | -0.01 | — | — | 0.04 | — |
| — | 5.30 | 7.90 | 6.60 | +0.99 | 55.3% | 15 | 55.3% | -0.01 | — | — | 0.75 | — |
| — | 4.65 | 6.80 | 5.72 | +0.98 | 53.7% | 15.5 | 53.7% | -0.02 | — | — | 1.15 | — |
| — | 4.20 | 6.30 | 5.25 | +0.97 | 52.7% | 16 | 52.7% | -0.03 | — | — | 0.75 | — |
| — | 3.70 | 5.80 | 4.75 | +0.96 | 52.0% | 16.5 | 52.0% | -0.04 | — | — | 0.75 | — |
| — | 3.20 | 5.20 | 4.20 | +0.94 | 51.5% | 17 | 51.5% | -0.06 | 0.10 | 0.04 | 0.17 | — |
| — | 3.30 | 3.95 | 3.62 | +0.91 | 51.0% | 17.5 | 51.0% | -0.09 | 0.14 | 0.08 | 0.20 | — |
| — | 2.74 | 4.40 | 3.57 | +0.88 | 50.6% | 18 | 50.6% | -0.12 | — | — | 0.42 | — |
| — | 2.59 | 3.15 | 2.87 | +0.84 | 50.2% | 18.5 | 50.2% | -0.16 | 0.18 | 0.02 | 0.34 | — |
| — | 2.11 | 2.76 | 2.44 | +0.79 | 49.8% | 19 | 49.8% | -0.21 | 0.42 | 0.30 | 0.55 | — |
| — | 1.76 | 2.28 | 2.02 | +0.73 | 49.4% | 19.5 | 49.4% | -0.27 | 0.49 | 0.37 | 0.61 | — |
| — | 1.41 | 1.93 | 1.67 | +0.67 | 49.1% | 20 | 49.1% | -0.33 | 0.65 | 0.42 | 0.88 | — |
| — | 1.16 | 1.52 | 1.34 | +0.60 | 48.8% | 20.5 | 48.8% | -0.40 | 0.93 | 0.74 | 1.12 | — |
| — | 1.01 | 1.23 | 1.12 | +0.53 | 48.5% | 21 | 48.5% | -0.47 | 1.22 | 1.02 | 1.41 | — |
| — | 0.60 | 1.14 | 0.87 | +0.46 | 48.3% | 21.5 | 48.3% | -0.54 | 1.48 | 1.28 | 1.68 | — |
| — | 0.51 | 0.82 | 0.67 | +0.39 | 48.1% | 22 | 48.1% | -0.61 | 1.66 | 1.45 | 1.86 | — |
| — | 0.39 | 0.82 | 0.60 | +0.33 | 48.1% | 22.5 | 48.1% | -0.68 | 2.15 | 1.95 | 2.34 | — |
| — | 0.11 | 0.49 | 0.30 | +0.27 | 48.0% | 23 | 48.0% | -0.73 | 2.49 | 2.20 | 2.78 | — |
| — | 0.06 | 0.40 | 0.23 | +0.22 | 48.0% | 23.5 | 48.0% | -0.79 | 2.85 | 1.65 | 4.05 | — |
| — | 0.18 | 0.31 | 0.24 | +0.18 | 48.1% | 24 | 48.1% | -0.83 | 3.38 | 2.30 | 4.45 | — |
| — | 0.06 | 0.26 | 0.16 | +0.11 | 48.2% | 25 | 48.2% | -0.90 | 4.02 | 2.89 | 5.15 | — |
| — | — | 0.37 | — | +0.06 | 48.0% | 26 | 48.0% | -0.95 | 5.08 | 3.80 | 6.35 | — |
| — | — | 0.11 | — | +0.03 | 47.2% | 27 | 47.2% | -0.99 | 6.05 | 4.20 | 7.90 | — |
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.