Spot 20.66
· 184 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 03:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 5.50 | 6.55 | 6.03 | +1.00 | 51.2% | 15 | 51.2% | -0.00 | — | — | 1.15 | — |
| — | 4.50 | 4.80 | 4.65 | — | — | 16 | 50.9% | -0.00 | — | — | 0.95 | — |
| — | 3.45 | 4.55 | 4.00 | +0.98 | 49.6% | 17 | 49.6% | -0.02 | 0.04 | 0.01 | 0.06 | — |
| — | 2.40 | 3.05 | 2.73 | +0.94 | 48.2% | 18 | 48.2% | -0.06 | 0.23 | 0.01 | 0.46 | — |
| — | 1.80 | 2.75 | 2.27 | +0.83 | 47.0% | 19 | 47.0% | -0.17 | 0.14 | 0.08 | 0.19 | — |
| — | 1.04 | 1.31 | 1.18 | +0.66 | 46.3% | 20 | 46.3% | -0.34 | 0.43 | 0.42 | 0.45 | — |
| — | 0.77 | 1.06 | 0.92 | +0.56 | 46.1% | 20.5 | 46.1% | -0.44 | 0.68 | 0.61 | 0.75 | — |
| — | 0.60 | 0.62 | 0.61 | +0.45 | 46.1% | 21 | 46.1% | -0.55 | 0.97 | 0.89 | 1.05 | — |
| — | 0.36 | 0.50 | 0.43 | +0.35 | 46.3% | 21.5 | 46.3% | -0.65 | 1.28 | 1.09 | 1.47 | — |
| — | 0.25 | 0.31 | 0.28 | +0.27 | 46.7% | 22 | 46.7% | -0.74 | 1.77 | 1.55 | 2.00 | — |
| — | 0.09 | 0.25 | 0.17 | +0.20 | 47.4% | 22.5 | 47.4% | -0.81 | 2.09 | 1.64 | 2.54 | — |
| — | 0.12 | 0.15 | 0.14 | +0.14 | 48.4% | 23 | 48.4% | -0.86 | 2.52 | 2.20 | 2.83 | — |
| — | — | 0.11 | — | +0.10 | 49.6% | 23.5 | 49.6% | -0.90 | 3.29 | 2.68 | 3.90 | — |
| — | 0.05 | 0.08 | 0.07 | +0.08 | 51.2% | 24 | 51.2% | -0.93 | 3.52 | 3.20 | 3.85 | — |
| — | 0.02 | 0.06 | 0.04 | +0.06 | 53.1% | 24.5 | 53.1% | -0.95 | 4.05 | 3.10 | 5.00 | — |
| — | 0.02 | 0.04 | 0.03 | +0.04 | 55.3% | 25 | 55.3% | -0.96 | 4.65 | 4.25 | 5.05 | — |
| — | — | 0.06 | — | +0.04 | 57.7% | 25.5 | 57.7% | -0.97 | 4.97 | 3.95 | 6.00 | — |
| — | — | 0.10 | — | +0.03 | 60.2% | 26 | 60.2% | -0.98 | 5.53 | 4.60 | 6.45 | — |
| — | — | 0.30 | — | +0.02 | 62.4% | 26.5 | 62.4% | -0.98 | 5.65 | 4.95 | 6.35 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 64.2% | 27 | 64.2% | -0.99 | 6.60 | 5.30 | 7.90 | — |
| — | — | 0.75 | — | +0.02 | 65.5% | 27.5 | 65.5% | -0.99 | 6.88 | 5.80 | 7.95 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 66.2% | 28 | 66.2% | -1.00 | 7.60 | 6.30 | 8.90 | — |
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.