Spot 21.84
· 220 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 00:09 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.50 | 9.30 | 8.90 | +1.00 | 79.4% | 13 | 79.4% | -0.00 | — | — | 0.21 | — |
| — | 7.70 | 8.50 | 8.10 | +1.00 | 82.7% | 14 | 82.7% | -0.00 | — | — | 0.22 | — |
| — | 6.55 | 7.50 | 7.03 | +1.00 | 78.2% | 15 | 78.2% | -0.00 | — | — | 0.20 | — |
| — | 5.80 | 6.30 | 6.05 | +1.00 | 70.5% | 16 | 70.5% | -0.00 | — | — | 0.20 | — |
| — | 4.60 | 5.75 | 5.17 | +1.00 | 62.2% | 17 | 62.2% | -0.00 | — | — | 0.20 | — |
| — | 4.10 | 5.25 | 4.67 | +1.00 | 58.3% | 17.5 | 58.3% | -0.00 | — | — | 0.20 | — |
| — | 3.60 | 4.80 | 4.20 | +0.99 | 54.7% | 18 | 54.7% | -0.01 | — | — | 0.07 | — |
| — | 3.05 | 4.45 | 3.75 | +0.99 | 51.3% | 18.5 | 51.3% | -0.01 | — | — | 0.08 | — |
| — | 2.60 | 3.90 | 3.25 | +0.98 | 48.2% | 19 | 48.2% | -0.02 | — | — | 0.08 | — |
| — | 2.06 | 3.50 | 2.78 | +0.97 | 45.2% | 19.5 | 45.2% | -0.03 | — | — | 0.04 | — |
| — | 1.72 | 2.11 | 1.92 | +0.94 | 42.2% | 20 | 42.2% | -0.06 | 0.05 | 0.02 | 0.08 | — |
| — | 1.30 | 1.60 | 1.45 | +0.90 | 39.4% | 20.5 | 39.4% | -0.10 | 0.06 | 0.01 | 0.10 | — |
| — | 0.84 | 1.11 | 0.97 | +0.83 | 37.2% | 21 | 37.2% | -0.17 | 0.14 | 0.12 | 0.15 | — |
| — | 0.50 | 0.76 | 0.63 | +0.72 | 35.9% | 21.5 | 35.9% | -0.28 | 0.28 | 0.26 | 0.29 | — |
| — | 0.32 | 0.45 | 0.39 | +0.57 | 35.9% | 22 | 35.9% | -0.43 | 0.49 | 0.44 | 0.54 | — |
| — | 0.20 | 0.25 | 0.23 | +0.42 | 36.9% | 22.5 | 36.9% | -0.58 | 0.84 | 0.78 | 0.90 | — |
| — | 0.08 | 0.11 | 0.10 | +0.29 | 38.3% | 23 | 38.3% | -0.72 | 1.20 | 1.09 | 1.30 | — |
| — | 0.05 | 0.07 | 0.06 | +0.18 | 40.1% | 23.5 | 40.1% | -0.82 | 1.70 | 1.58 | 1.82 | — |
| — | 0.03 | 0.04 | 0.04 | +0.11 | 42.3% | 24 | 42.3% | -0.89 | 2.14 | 2.00 | 2.28 | — |
| — | 0.01 | 0.04 | 0.03 | +0.06 | 44.0% | 24.5 | 44.0% | -0.94 | 2.57 | 2.37 | 2.77 | — |
| — | — | 0.01 | — | +0.04 | 46.5% | 25 | 46.5% | -0.97 | 3.17 | 3.00 | 3.35 | — |
| — | — | 0.48 | — | +0.02 | 52.4% | 25.5 | 52.4% | -0.99 | 3.58 | 3.40 | 3.75 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 57.9% | 26 | 57.9% | -1.00 | 4.08 | 3.90 | 4.25 | — |
| — | — | 0.05 | — | +0.01 | 61.0% | 26.5 | 61.0% | -1.00 | 4.78 | 4.45 | 5.10 | — |
| — | — | 0.05 | — | +0.00 | 63.2% | 27 | 63.2% | -1.00 | 5.17 | 4.90 | 5.45 | — |
| 0 | — | 1.60 | — | +0.00 | 65.5% | 27.5 | 65.5% | -1.00 | 5.75 | 5.20 | 6.30 | — |
| — | — | 0.03 | — | +0.00 | 68.1% | 28 | 68.1% | -1.00 | 6.08 | 5.85 | 6.30 | — |
| — | — | 0.03 | — | +0.00 | 71.0% | 28.5 | 71.0% | -1.00 | 6.65 | 6.40 | 6.90 | — |
| — | — | 0.03 | — | +0.00 | 74.1% | 29 | 74.1% | -1.00 | 7.17 | 6.80 | 7.55 | — |
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.