Spot 21.35
· 192 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 00:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.10 | 7.50 | 7.30 | +1.00 | 72.5% | 14 | 72.5% | +0.00 | — | — | 0.20 | — |
| — | 6.10 | 6.50 | 6.30 | +1.00 | 67.2% | 15 | 67.2% | +0.00 | — | — | 0.01 | — |
| — | 5.00 | 5.75 | 5.38 | +1.00 | 64.0% | 16 | 64.0% | +0.00 | — | — | 0.01 | — |
| — | 4.45 | 5.15 | 4.80 | +1.00 | 63.0% | 16.5 | 63.0% | +0.00 | — | — | 0.27 | — |
| — | 4.05 | 5.50 | 4.78 | +1.00 | 62.5% | 17 | 62.5% | +0.00 | — | — | 0.12 | — |
| — | 3.50 | 4.00 | 3.75 | +1.00 | 62.1% | 17.5 | 62.1% | +0.00 | — | — | 0.01 | — |
| — | 3.30 | 3.50 | 3.40 | +1.00 | 62.2% | 18 | 62.2% | +0.00 | — | — | 0.10 | — |
| — | 2.72 | 2.99 | 2.85 | +1.00 | 62.9% | 18.5 | 62.9% | -0.00 | — | — | 0.05 | — |
| — | 2.27 | 2.57 | 2.42 | +1.00 | 64.9% | 19 | 64.9% | -0.00 | — | — | 0.01 | — |
| — | 1.53 | 2.05 | 1.79 | +0.99 | 68.1% | 19.5 | 68.1% | -0.00 | — | — | 0.05 | — |
| — | 1.33 | 1.52 | 1.43 | +0.96 | 70.0% | 20 | 70.0% | -0.04 | 0.03 | 0.01 | 0.04 | — |
| — | 0.85 | 1.00 | 0.93 | +0.87 | 69.3% | 20.5 | 69.3% | -0.13 | — | — | 0.15 | — |
| — | 0.44 | 0.58 | 0.51 | +0.68 | 67.2% | 21 | 67.2% | -0.32 | 0.12 | 0.07 | 0.17 | — |
| — | 0.16 | 0.21 | 0.18 | +0.42 | 66.1% | 21.5 | 66.1% | -0.58 | 0.33 | 0.21 | 0.44 | — |
| — | 0.01 | 0.09 | 0.05 | +0.20 | 67.8% | 22 | 67.8% | -0.80 | 0.92 | 0.58 | 1.26 | — |
| — | — | 0.06 | — | +0.08 | 71.9% | 22.5 | 71.9% | -0.92 | 1.15 | 0.95 | 1.35 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 75.3% | 23 | 75.3% | -0.97 | 1.59 | 1.27 | 1.92 | — |
| — | — | 0.08 | — | +0.01 | 76.3% | 23.5 | 76.3% | -0.99 | 2.37 | 1.74 | 2.99 | — |
| — | — | 0.16 | — | +0.00 | 76.3% | 24 | 76.3% | -1.00 | 2.83 | 2.22 | 3.45 | — |
| — | — | 0.14 | — | +0.00 | 76.6% | 24.5 | 76.6% | -1.00 | 3.35 | 2.74 | 3.95 | — |
| — | — | 0.02 | — | +0.00 | 77.4% | 25 | 77.4% | -1.00 | 3.85 | 3.20 | 4.50 | — |
| — | — | 0.09 | — | +0.00 | 78.5% | 25.5 | 78.5% | -1.00 | 4.30 | 3.65 | 4.95 | — |
| — | — | 0.16 | — | +0.00 | 80.1% | 26 | 80.1% | -1.00 | 4.83 | 4.20 | 5.45 | — |
| — | — | 0.16 | — | +0.00 | 82.3% | 26.5 | 82.3% | -1.00 | 5.38 | 4.80 | 5.95 | — |
| — | — | 0.75 | — | +0.00 | 84.7% | 27 | 84.7% | -1.00 | 5.90 | 5.30 | 6.50 | — |
| — | — | 0.01 | — | +0.00 | 86.8% | 27.5 | 86.8% | -1.00 | 6.28 | 5.70 | 6.85 | — |
| — | — | 0.75 | — | +0.00 | 88.2% | 28 | 88.2% | -1.00 | 6.92 | 6.30 | 7.55 | — |
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.