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 | |
| — | 7.95 | 8.90 | 8.43 | +1.00 | 91.4% | 13 | 91.4% | +0.00 | — | — | 2.13 | — |
| — | 6.85 | 8.75 | 7.80 | +1.00 | 90.1% | 14 | 90.1% | +0.00 | — | — | 2.13 | — |
| — | 6.60 | 6.95 | 6.78 | +1.00 | 83.4% | 15 | 83.4% | +0.00 | — | — | 2.13 | — |
| — | 5.00 | 6.45 | 5.72 | +1.00 | 75.6% | 16 | 75.6% | +0.00 | — | — | 2.13 | — |
| — | 3.95 | 5.80 | 4.88 | +1.00 | 68.8% | 17 | 68.8% | +0.00 | — | — | 0.01 | — |
| — | 3.45 | 4.65 | 4.05 | +1.00 | 66.1% | 17.5 | 66.1% | +0.00 | — | — | 1.15 | — |
| — | 2.96 | 4.90 | 3.93 | +1.00 | 64.0% | 18 | 64.0% | +0.00 | — | — | 0.04 | — |
| — | 3.10 | 4.15 | 3.62 | +1.00 | 62.4% | 18.5 | 62.4% | +0.00 | — | — | 0.08 | — |
| — | 2.69 | 2.90 | 2.79 | +1.00 | 61.5% | 19 | 61.5% | -0.00 | — | — | 0.01 | — |
| — | 1.98 | 3.10 | 2.54 | +1.00 | 61.0% | 19.5 | 61.0% | -0.00 | — | — | 0.05 | — |
| — | 1.70 | 1.91 | 1.80 | +1.00 | 60.6% | 20 | 60.6% | -0.00 | — | — | 0.02 | — |
| — | 1.10 | 1.71 | 1.41 | +0.98 | 60.2% | 20.5 | 60.2% | -0.02 | — | — | 0.02 | — |
| — | 0.69 | 1.21 | 0.95 | +0.89 | 58.9% | 21 | 58.9% | -0.11 | 0.04 | 0.01 | 0.08 | — |
| — | 0.38 | 0.49 | 0.43 | +0.68 | 58.4% | 21.5 | 58.4% | -0.32 | 0.10 | 0.05 | 0.15 | — |
| — | 0.13 | 0.20 | 0.17 | +0.39 | 61.2% | 22 | 61.2% | -0.61 | 0.35 | 0.31 | 0.40 | — |
| — | 0.04 | 0.10 | 0.07 | +0.19 | 66.6% | 22.5 | 66.6% | -0.81 | 0.80 | 0.64 | 0.95 | — |
| — | 0.02 | 0.04 | 0.03 | +0.08 | 71.7% | 23 | 71.7% | -0.92 | 1.19 | 1.12 | 1.25 | — |
| — | 0.01 | 0.03 | 0.02 | +0.03 | 75.6% | 23.5 | 75.6% | -0.97 | 1.64 | 1.45 | 1.82 | — |
| — | — | 0.01 | — | +0.01 | 77.7% | 24 | 77.7% | -0.99 | 2.22 | 2.06 | 2.38 | — |
| — | — | 0.02 | — | +0.00 | 79.0% | 24.5 | 79.0% | -1.00 | 2.79 | 2.44 | 3.15 | — |
| — | — | 0.01 | — | +0.00 | 80.1% | 25 | 80.1% | -1.00 | 3.33 | 2.15 | 4.50 | — |
| — | — | 0.36 | — | +0.00 | 81.8% | 25.5 | 81.8% | -1.00 | 3.88 | 3.25 | 4.50 | — |
| — | — | 0.05 | — | +0.00 | 84.0% | 26 | 84.0% | -1.00 | 4.50 | 3.95 | 5.05 | — |
| 40 | — | 0.05 | — | +0.00 | 86.4% | 26.5 | 86.4% | -1.00 | 4.95 | 4.45 | 5.45 | 2 |
| — | — | 0.01 | — | +0.00 | 88.7% | 27 | 88.7% | -1.00 | 5.15 | 4.75 | 5.55 | — |
| — | — | 2.12 | — | +0.00 | 90.8% | 27.5 | 90.8% | -1.00 | 5.70 | 5.40 | 6.00 | — |
| — | — | 0.01 | — | +0.00 | 93.0% | 28 | 93.0% | -1.00 | 6.15 | 5.85 | 6.45 | — |
| — | — | 2.12 | — | +0.00 | 95.4% | 28.5 | 95.4% | -1.00 | 6.67 | 6.35 | 7.00 | — |
| — | — | 0.01 | — | +0.00 | 97.5% | 29 | 97.5% | -1.00 | 7.12 | 6.80 | 7.45 | — |
| — | — | 0.13 | — | +0.00 | 101.3% | 30 | 101.3% | -1.00 | 8.03 | 7.70 | 8.35 | — |
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.