Spot 21.80
· 230 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 03:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.60 | 10.15 | 8.88 | +0.99 | 83.7% | 13 | 83.7% | -0.01 | — | — | 1.21 | — |
| — | 6.60 | 9.15 | 7.88 | +0.99 | 68.4% | 14 | 68.4% | -0.01 | — | — | 0.81 | — |
| — | 5.60 | 8.20 | 6.90 | +0.99 | 61.0% | 15 | 61.0% | -0.01 | — | — | 1.21 | — |
| — | 4.65 | 7.15 | 5.90 | +0.98 | 57.2% | 16 | 57.2% | -0.02 | — | — | 1.21 | — |
| — | 4.55 | 5.15 | 4.85 | +0.96 | 54.9% | 17 | 54.9% | -0.04 | — | — | 1.15 | — |
| — | 3.60 | 4.40 | 4.00 | +0.92 | 53.1% | 18 | 53.1% | -0.08 | 0.10 | 0.05 | 0.14 | — |
| — | 2.99 | 3.50 | 3.25 | +0.85 | 51.6% | 19 | 51.6% | -0.15 | 0.21 | 0.16 | 0.27 | — |
| — | 2.03 | 2.55 | 2.29 | +0.76 | 50.2% | 20 | 50.2% | -0.24 | 0.43 | 0.39 | 0.47 | — |
| — | 1.40 | 1.93 | 1.67 | +0.64 | 49.0% | 21 | 49.0% | -0.36 | 0.76 | 0.71 | 0.80 | — |
| — | 1.04 | 1.16 | 1.10 | +0.51 | 48.2% | 22 | 48.2% | -0.49 | 1.22 | 1.16 | 1.28 | — |
| — | 0.66 | 0.76 | 0.71 | +0.38 | 47.7% | 23 | 47.7% | -0.63 | 1.84 | 1.79 | 1.90 | — |
| — | 0.40 | 0.48 | 0.44 | +0.27 | 47.6% | 24 | 47.6% | -0.74 | 2.57 | 2.30 | 2.84 | — |
| — | 0.23 | 0.31 | 0.27 | +0.18 | 47.9% | 25 | 47.9% | -0.83 | 3.50 | 3.40 | 3.60 | — |
| — | 0.10 | 0.30 | 0.20 | +0.12 | 48.4% | 26 | 48.4% | -0.90 | 4.38 | 3.85 | 4.90 | — |
| — | 0.08 | 0.14 | 0.11 | +0.07 | 49.4% | 27 | 49.4% | -0.94 | 5.20 | 4.80 | 5.60 | — |
| — | 0.01 | 0.19 | 0.10 | +0.05 | 50.7% | 28 | 50.7% | -0.97 | 6.30 | 5.95 | 6.65 | — |
| — | — | 0.05 | — | +0.03 | 52.5% | 29 | 52.5% | -0.98 | 7.45 | 5.95 | 8.95 | — |
| — | — | 1.01 | — | +0.02 | 54.7% | 30 | 54.7% | -0.99 | 8.47 | 6.95 | 10.00 | — |
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.