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 | |
| — | 8.00 | 9.65 | 8.82 | +0.98 | 57.4% | 13 | 57.4% | -0.02 | 0.04 | 0.01 | 0.06 | — |
| — | 6.85 | 7.40 | 7.12 | +0.95 | 53.3% | 15 | 53.3% | -0.05 | 0.12 | 0.08 | 0.15 | — |
| — | 5.60 | 6.55 | 6.08 | +0.92 | 51.6% | 16 | 51.6% | -0.08 | 0.15 | 0.01 | 0.29 | — |
| — | 4.85 | 5.60 | 5.22 | +0.88 | 50.2% | 17 | 50.2% | -0.12 | 0.31 | 0.26 | 0.36 | — |
| — | 4.00 | 4.85 | 4.42 | +0.83 | 49.0% | 18 | 49.0% | -0.17 | 0.57 | 0.43 | 0.72 | — |
| — | 3.30 | 4.00 | 3.65 | +0.77 | 48.0% | 19 | 48.0% | -0.23 | 0.74 | 0.70 | 0.78 | — |
| — | 2.53 | 3.30 | 2.92 | +0.70 | 47.2% | 20 | 47.2% | -0.30 | 1.06 | 1.03 | 1.10 | — |
| — | 2.31 | 2.43 | 2.37 | +0.62 | 46.5% | 21 | 46.5% | -0.38 | 1.48 | 1.43 | 1.52 | — |
| — | 1.81 | 1.94 | 1.88 | +0.54 | 46.1% | 22 | 46.1% | -0.47 | 1.97 | 1.91 | 2.02 | — |
| — | 1.40 | 1.58 | 1.49 | +0.46 | 45.7% | 23 | 45.7% | -0.55 | 2.58 | 2.50 | 2.66 | — |
| — | 1.08 | 1.16 | 1.12 | +0.38 | 45.5% | 24 | 45.5% | -0.63 | 3.12 | 2.90 | 3.35 | — |
| — | 0.82 | 0.89 | 0.85 | +0.31 | 45.5% | 25 | 45.5% | -0.70 | 3.90 | 3.70 | 4.10 | — |
| — | 0.42 | 0.68 | 0.55 | +0.25 | 45.5% | 26 | 45.5% | -0.76 | 4.75 | 4.40 | 5.10 | — |
| — | 0.47 | 0.52 | 0.49 | +0.20 | 45.7% | 27 | 45.7% | -0.81 | 5.53 | 5.30 | 5.75 | — |
| — | 0.34 | 0.44 | 0.39 | +0.16 | 45.9% | 28 | 45.9% | -0.85 | 6.47 | 6.10 | 6.85 | — |
| — | 0.25 | 0.33 | 0.29 | +0.13 | 46.3% | 29 | 46.3% | -0.89 | 7.25 | 6.95 | 7.55 | — |
| — | 0.20 | 0.29 | 0.24 | +0.10 | 46.7% | 30 | 46.7% | -0.92 | 8.32 | 7.85 | 8.80 | — |
| — | 0.14 | 0.19 | 0.17 | +0.08 | 47.1% | 31 | 47.1% | -0.94 | 9.22 | 8.75 | 9.70 | — |
| — | 0.09 | 0.18 | 0.14 | +0.06 | 47.6% | 32 | 47.6% | -0.96 | 10.25 | 9.80 | 10.70 | — |
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.