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 | |
| — | 6.90 | 7.80 | 7.35 | +0.90 | 50.4% | 15 | 50.4% | -0.10 | 0.42 | 0.33 | 0.51 | — |
| — | 5.70 | 7.30 | 6.50 | +0.87 | 50.1% | 16 | 50.1% | -0.14 | 0.55 | 0.35 | 0.74 | — |
| — | 5.45 | 6.05 | 5.75 | +0.83 | 49.3% | 17 | 49.3% | -0.18 | 0.81 | 0.58 | 1.04 | — |
| — | 4.40 | 5.55 | 4.97 | +0.78 | 48.3% | 18 | 48.3% | -0.22 | 1.05 | 0.85 | 1.26 | — |
| — | 3.75 | 5.00 | 4.38 | +0.73 | 47.4% | 19 | 47.4% | -0.27 | 1.34 | 1.23 | 1.46 | — |
| — | 3.50 | 4.10 | 3.80 | +0.68 | 46.6% | 20 | 46.6% | -0.32 | 1.79 | 1.67 | 1.92 | — |
| — | 2.82 | 3.30 | 3.06 | +0.62 | 46.0% | 21 | 46.0% | -0.38 | 2.19 | 2.13 | 2.25 | — |
| — | 2.66 | 2.78 | 2.72 | +0.57 | 45.5% | 22 | 45.5% | -0.44 | 2.69 | 2.57 | 2.81 | — |
| — | 2.23 | 2.48 | 2.35 | — | — | 23 | — | — | 3.23 | 3.05 | 3.40 | — |
| — | 1.67 | 2.32 | 2.00 | — | — | 24 | — | — | 3.92 | 3.70 | 4.15 | — |
| — | 1.57 | 1.69 | 1.63 | — | — | 25 | — | — | 4.55 | 4.40 | 4.70 | — |
| — | 1.12 | 1.50 | 1.31 | — | — | 26 | — | — | 5.35 | 4.95 | 5.75 | — |
| — | 0.84 | 1.41 | 1.12 | — | — | 27 | — | — | 6.00 | 5.45 | 6.55 | — |
| — | 0.85 | 1.03 | 0.94 | +0.28 | 45.3% | 28 | 45.3% | -0.75 | 7.08 | 6.60 | 7.55 | — |
| — | 0.73 | 0.85 | 0.79 | +0.24 | 45.4% | 29 | 45.4% | -0.78 | 7.62 | 7.10 | 8.15 | — |
| — | 0.55 | 0.78 | 0.67 | +0.21 | 45.5% | 30 | 45.5% | -0.82 | 8.78 | 8.25 | 9.30 | — |
| — | 0.28 | 0.63 | 0.46 | +0.18 | 45.6% | 31 | 45.6% | -0.85 | 9.57 | 9.05 | 10.10 | — |
| — | 0.23 | 0.63 | 0.43 | +0.16 | 45.7% | 32 | 45.7% | -0.88 | 10.47 | 9.95 | 11.00 | — |
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.