Spot 20.93
· 182 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 00:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 5.60 | 7.00 | 6.30 | +1.00 | 56.2% | 15 | 56.2% | +0.00 | — | — | 0.01 | — |
| — | 4.85 | 5.65 | 5.25 | +1.00 | 47.7% | 16 | 47.7% | +0.00 | — | — | 0.09 | — |
| — | 3.85 | 4.50 | 4.17 | +1.00 | 42.9% | 17 | 42.9% | +0.00 | — | — | 0.18 | — |
| — | 2.60 | 3.20 | 2.90 | +1.00 | 40.5% | 18 | 40.5% | +0.00 | — | — | 0.64 | — |
| — | 1.70 | 2.28 | 1.99 | +1.00 | 39.3% | 19 | 39.3% | -0.00 | — | — | 0.05 | — |
| — | 0.80 | 1.40 | 1.10 | +0.95 | 38.2% | 20 | 38.2% | -0.05 | 0.01 | 0.01 | 0.02 | — |
| — | 0.36 | 0.80 | 0.58 | +0.78 | 36.8% | 20.5 | 36.8% | -0.22 | — | — | 0.08 | — |
| — | 0.14 | 0.31 | 0.23 | +0.46 | 35.6% | 21 | — | — | 0.20 | 0.14 | 0.26 | — |
| — | 0.01 | 0.09 | 0.05 | — | — | 21.5 | — | — | 0.60 | 0.47 | 0.74 | — |
| — | 0.01 | 0.05 | 0.03 | — | — | 22 | — | — | 0.96 | 0.74 | 1.18 | — |
| — | — | 0.02 | — | — | — | 22.5 | — | — | 1.58 | 1.56 | 1.61 | — |
| — | — | 0.05 | — | +0.00 | 49.6% | 23 | 49.6% | -1.00 | 2.19 | 1.86 | 2.51 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 51.4% | 23.5 | 51.4% | -1.00 | 2.65 | 2.35 | 2.94 | — |
| — | — | 0.22 | — | — | — | 24 | 51.3% | -1.00 | 3.08 | 2.80 | 3.35 | — |
| — | — | 0.75 | — | +0.00 | 47.8% | 24.5 | 47.8% | -1.00 | 3.55 | 3.35 | 3.75 | — |
| — | — | 0.01 | — | +0.00 | 44.5% | 25 | 44.5% | -1.00 | 3.90 | 3.65 | 4.15 | — |
| — | — | 0.05 | — | +0.00 | 43.3% | 25.5 | 43.3% | -1.00 | 4.92 | 4.30 | 5.55 | — |
| — | — | 0.75 | — | +0.00 | 43.2% | 26 | 43.2% | -1.00 | 5.33 | 4.75 | 5.90 | — |
| — | — | 0.01 | — | +0.00 | 43.6% | 26.5 | — | — | 5.78 | 5.25 | 6.30 | — |
| — | — | 0.01 | — | — | — | 27 | — | — | 6.25 | 5.75 | 6.75 | — |
| — | — | 2.13 | — | +0.00 | 45.2% | 27.5 | 45.2% | -1.00 | 6.55 | 6.35 | 6.75 | — |
| — | — | 2.13 | — | — | — | 28 | 46.2% | -1.00 | 7.38 | 6.85 | 7.90 | — |
| — | — | 1.70 | — | +0.00 | 47.2% | 28.5 | 47.2% | -1.00 | 7.97 | 7.20 | 8.75 | — |
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.