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 | |
| — | 5.80 | 7.25 | 6.53 | +1.00 | 50.4% | 15 | 50.4% | -0.00 | — | — | 0.88 | — |
| — | 4.20 | 5.40 | 4.80 | +1.00 | 48.8% | 16 | 48.8% | -0.00 | — | — | 0.75 | — |
| — | 3.40 | 4.85 | 4.12 | +1.00 | 44.3% | 17 | 44.3% | -0.00 | — | — | 0.75 | — |
| — | 2.54 | 3.95 | 3.25 | — | — | 18 | — | — | — | — | 0.24 | — |
| — | 1.63 | 2.85 | 2.24 | — | — | 19 | — | — | — | — | 0.03 | — |
| — | 0.98 | 1.21 | 1.09 | — | — | 20 | — | — | 0.06 | 0.01 | 0.11 | — |
| — | 0.51 | 1.02 | 0.77 | +0.68 | 32.1% | 20.5 | 32.1% | -0.32 | 0.21 | 0.17 | 0.25 | — |
| — | 0.26 | 0.59 | 0.42 | +0.49 | 31.8% | 21 | 31.8% | -0.51 | 0.46 | 0.37 | 0.54 | — |
| — | 0.19 | 0.21 | 0.20 | +0.31 | 32.1% | 21.5 | 32.1% | -0.69 | 0.72 | 0.64 | 0.80 | — |
| — | 0.08 | 0.12 | 0.10 | +0.18 | 32.8% | 22 | 32.8% | -0.83 | 1.15 | 1.06 | 1.24 | — |
| — | 0.01 | 0.06 | 0.04 | +0.09 | 33.7% | 22.5 | — | — | 1.56 | 1.47 | 1.65 | — |
| — | 0.02 | 0.04 | 0.03 | +0.04 | 34.4% | 23 | 34.4% | -0.97 | 2.00 | 1.91 | 2.10 | — |
| — | — | 0.03 | — | +0.02 | 34.9% | 23.5 | 34.9% | -0.99 | 2.56 | 2.31 | 2.82 | — |
| — | — | 0.03 | — | +0.01 | 35.3% | 24 | 35.3% | -1.00 | 3.05 | 2.85 | 3.25 | — |
| — | — | 0.09 | — | +0.00 | 35.7% | 24.5 | 35.7% | -1.00 | 3.50 | 3.25 | 3.75 | — |
| — | — | 0.02 | — | +0.00 | 36.3% | 25 | 36.3% | -1.00 | 4.03 | 3.85 | 4.20 | — |
| — | — | 0.35 | — | +0.00 | 37.1% | 25.5 | 37.1% | -1.00 | 4.88 | 4.30 | 5.45 | — |
| — | — | 0.02 | — | +0.00 | 38.0% | 26 | 38.0% | -1.00 | 4.80 | 4.30 | 5.30 | — |
| — | — | 0.08 | — | +0.00 | 39.0% | 26.5 | 39.0% | -1.00 | 5.42 | 5.10 | 5.75 | — |
| — | — | 0.05 | — | +0.00 | 40.1% | 27 | 40.1% | -1.00 | 6.03 | 5.85 | 6.20 | — |
| — | — | 0.75 | — | +0.00 | 41.1% | 27.5 | 41.1% | -1.00 | 6.53 | 5.70 | 7.35 | — |
| — | — | 0.10 | — | +0.00 | 42.1% | 28 | 42.1% | -1.00 | 7.25 | 6.60 | 7.90 | — |
| — | — | 0.10 | — | +0.00 | 43.1% | 28.5 | 43.1% | -1.00 | 7.83 | 7.25 | 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.