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 | |
| — | 8.45 | 10.30 | 9.38 | +1.00 | 96.5% | 13 | 96.5% | -0.00 | — | — | 1.77 | — |
| — | 7.45 | 9.30 | 8.38 | +1.00 | 92.5% | 14 | 92.5% | -0.00 | — | — | 1.37 | — |
| — | 6.45 | 8.15 | 7.30 | +0.99 | 85.2% | 15 | 85.2% | -0.01 | — | — | 2.13 | — |
| — | 5.40 | 7.15 | 6.28 | +0.98 | 77.2% | 16 | 77.2% | -0.02 | — | — | 2.13 | 0 |
| 3 | 4.60 | 5.10 | 4.85 | +0.96 | 69.7% | 17 | 69.7% | -0.04 | — | — | 0.05 | — |
| — | 4.10 | 5.50 | 4.80 | +0.95 | 66.4% | 17.5 | 66.4% | -0.05 | — | — | 0.05 | — |
| — | 3.45 | 5.00 | 4.22 | +0.94 | 63.4% | 18 | 63.4% | -0.06 | 0.14 | 0.01 | 0.28 | — |
| 10 | 3.35 | 4.55 | 3.95 | +0.93 | 60.8% | 18.5 | 60.8% | -0.07 | — | — | 0.76 | — |
| — | 2.89 | 4.15 | 3.52 | +0.90 | 58.6% | 19 | 58.6% | -0.10 | — | — | 0.19 | — |
| — | 2.44 | 3.45 | 2.94 | +0.87 | 56.8% | 19.5 | 56.8% | -0.13 | 0.23 | 0.15 | 0.30 | — |
| — | 2.00 | 2.23 | 2.12 | +0.83 | 55.4% | 20 | 55.4% | -0.17 | 0.18 | 0.10 | 0.26 | — |
| — | 1.67 | 2.02 | 1.84 | +0.78 | 54.5% | 20.5 | 54.5% | -0.22 | 0.38 | 0.36 | 0.40 | — |
| — | 1.33 | 1.68 | 1.50 | +0.71 | 53.9% | 21 | 53.9% | -0.29 | 0.53 | 0.52 | 0.54 | — |
| — | 1.09 | 1.18 | 1.14 | +0.64 | 53.7% | 21.5 | 53.7% | -0.36 | 0.74 | 0.73 | 0.76 | — |
| — | 0.84 | 0.93 | 0.89 | +0.56 | 53.7% | 22 | 53.7% | -0.44 | — | — | — | — |
| — | — | — | — | +0.47 | 53.8% | 22.5 | 53.8% | -0.53 | — | — | — | — |
| — | 0.47 | 0.53 | 0.50 | +0.39 | 54.0% | 23 | 54.0% | -0.61 | 1.56 | 1.47 | 1.65 | — |
| — | 0.34 | 0.40 | 0.37 | +0.32 | 54.5% | 23.5 | 54.5% | -0.68 | 1.88 | 1.69 | 2.07 | — |
| — | 0.14 | 0.29 | 0.21 | +0.26 | 55.0% | 24 | 55.0% | -0.75 | 2.33 | 2.19 | 2.46 | — |
| — | 0.01 | 0.21 | 0.11 | +0.20 | 55.7% | 24.5 | 55.7% | -0.80 | 2.71 | 2.50 | 2.91 | — |
| — | 0.13 | 0.20 | 0.17 | +0.16 | 56.5% | 25 | 56.5% | -0.85 | 3.23 | 3.00 | 3.45 | — |
| — | — | 0.18 | — | +0.12 | 57.3% | 25.5 | 57.3% | -0.88 | 3.62 | 3.35 | 3.90 | — |
| — | 0.07 | 0.08 | 0.07 | +0.09 | 58.3% | 26 | 58.3% | -0.91 | 4.20 | 3.90 | 4.50 | — |
| — | 0.01 | 0.11 | 0.06 | +0.07 | 59.3% | 26.5 | 59.3% | -0.93 | 4.95 | 4.40 | 5.50 | — |
| — | 0.04 | 0.15 | 0.10 | +0.06 | 60.3% | 27 | 60.3% | -0.95 | 4.97 | 4.75 | 5.20 | — |
| — | — | 0.23 | — | +0.05 | 61.3% | 27.5 | 61.3% | -0.96 | 5.50 | 5.00 | 6.00 | — |
| — | — | 0.04 | — | +0.04 | 62.4% | 28 | 62.4% | -0.97 | 6.47 | 6.00 | 6.95 | — |
| — | — | 0.06 | — | +0.03 | 63.5% | 28.5 | 63.5% | -0.98 | 6.60 | 5.85 | 7.35 | — |
| — | 0.01 | 0.10 | 0.06 | +0.03 | 64.5% | 29 | 64.5% | -0.98 | 7.12 | 6.90 | 7.35 | — |
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.