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 | |
| — | 8.70 | 9.15 | 8.93 | +1.00 | 109.2% | 13 | 109.2% | -0.00 | — | — | 1.06 | — |
| — | 6.55 | 9.30 | 7.92 | +1.00 | 94.6% | 14 | 94.6% | -0.00 | — | — | 1.03 | — |
| — | 6.70 | 7.10 | 6.90 | +1.00 | 86.7% | 15 | 86.7% | -0.00 | — | — | 0.01 | — |
| — | 5.00 | 7.50 | 6.25 | +1.00 | 81.1% | 16 | 81.1% | -0.00 | — | — | 0.51 | — |
| — | 4.70 | 5.60 | 5.15 | +0.99 | 76.0% | 17 | 76.0% | -0.01 | — | — | 0.07 | — |
| — | 4.20 | 4.80 | 4.50 | +0.98 | 73.4% | 17.5 | 73.4% | -0.02 | — | — | 0.05 | — |
| — | 3.70 | 3.95 | 3.83 | +0.97 | 70.9% | 18 | 70.9% | -0.03 | — | — | 0.06 | — |
| — | 2.84 | 3.60 | 3.22 | +0.95 | 68.7% | 18.5 | 68.7% | -0.05 | — | — | 0.08 | — |
| — | 2.35 | 3.15 | 2.75 | +0.93 | 66.7% | 19 | 66.7% | -0.07 | 0.07 | 0.05 | 0.09 | — |
| — | 2.28 | 2.88 | 2.58 | +0.89 | 65.2% | 19.5 | 65.2% | -0.11 | 0.09 | 0.06 | 0.12 | — |
| — | 1.91 | 2.16 | 2.04 | +0.83 | 64.3% | 20 | 64.3% | -0.17 | 0.18 | 0.16 | 0.20 | — |
| — | 1.53 | 1.82 | 1.68 | +0.76 | 63.9% | 20.5 | 63.9% | -0.24 | 0.30 | 0.24 | 0.36 | — |
| — | 1.21 | 1.46 | 1.33 | +0.67 | 63.9% | 21 | 63.9% | -0.33 | 0.46 | 0.44 | 0.48 | — |
| — | 0.91 | 1.07 | 0.99 | +0.58 | 64.2% | 21.5 | 64.2% | -0.42 | 0.71 | 0.67 | 0.75 | — |
| — | 0.73 | 0.80 | 0.77 | +0.48 | 64.6% | 22 | 64.6% | -0.52 | 0.94 | 0.89 | 0.98 | — |
| — | 0.55 | 0.62 | 0.58 | +0.39 | 65.1% | 22.5 | 65.1% | -0.61 | 1.27 | 1.15 | 1.39 | — |
| — | 0.40 | 0.43 | 0.41 | +0.31 | 65.6% | 23 | 65.6% | -0.69 | 1.63 | 1.51 | 1.75 | — |
| — | 0.28 | 0.31 | 0.29 | +0.24 | 66.1% | 23.5 | — | — | 2.00 | 1.89 | 2.11 | — |
| — | 0.20 | 0.21 | 0.20 | — | — | 24 | 66.7% | -0.82 | 2.39 | 2.27 | 2.51 | — |
| — | 0.12 | 0.17 | 0.14 | +0.13 | 67.5% | 24.5 | — | — | 2.70 | 2.35 | 3.05 | — |
| — | 0.05 | 0.10 | 0.07 | +0.10 | 68.7% | 25 | 68.7% | -0.90 | 3.30 | 3.15 | 3.45 | — |
| — | — | 0.14 | — | +0.07 | 70.5% | 25.5 | 70.5% | -0.93 | 4.15 | 3.25 | 5.05 | — |
| — | 0.03 | 0.10 | 0.07 | +0.06 | 72.7% | 26 | 72.7% | -0.95 | 4.25 | 4.10 | 4.40 | — |
| — | 0.01 | 0.12 | 0.07 | +0.04 | 75.2% | 26.5 | 75.2% | -0.96 | 5.10 | 4.10 | 6.10 | — |
| — | 0.02 | 0.04 | 0.03 | +0.04 | 77.9% | 27 | 77.9% | -0.97 | 5.45 | 5.05 | 5.85 | — |
| — | — | 0.53 | — | +0.03 | 80.8% | 27.5 | 80.8% | -0.97 | 5.97 | 4.90 | 7.05 | — |
| — | — | 0.05 | — | +0.03 | 83.9% | 28 | 83.9% | -0.98 | 6.58 | 5.70 | 7.45 | — |
| — | — | 0.76 | — | +0.02 | 87.1% | 28.5 | 87.1% | -0.98 | 7.00 | 6.05 | 7.95 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 90.4% | 29 | 90.4% | -0.99 | 7.47 | 6.80 | 8.15 | — |
| — | — | 0.38 | — | +0.02 | 97.1% | 30 | 97.1% | -0.99 | 8.45 | 7.60 | 9.30 | — |
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.