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 | |
| — | 7.00 | 8.10 | 7.55 | +1.00 | 60.5% | 14 | 60.5% | -0.00 | — | — | 0.20 | — |
| — | 6.05 | 7.15 | 6.60 | +1.00 | 59.5% | 15 | 59.5% | -0.00 | — | — | 0.75 | — |
| — | 5.05 | 5.60 | 5.33 | +1.00 | 58.9% | 16 | 58.9% | -0.00 | — | — | 0.75 | — |
| — | 4.65 | 5.20 | 4.92 | +1.00 | 58.3% | 16.5 | 58.3% | -0.00 | — | — | 0.01 | — |
| — | 4.05 | 4.80 | 4.42 | +1.00 | 57.6% | 17 | 57.6% | -0.00 | — | — | 0.02 | — |
| — | 3.10 | 4.35 | 3.73 | +0.99 | 56.5% | 17.5 | 56.5% | -0.01 | — | — | 0.03 | — |
| — | 3.05 | 3.70 | 3.38 | +0.98 | 55.3% | 18 | 55.3% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | 2.76 | 3.05 | 2.90 | +0.97 | 54.0% | 18.5 | 54.0% | -0.03 | 0.14 | 0.02 | 0.25 | — |
| — | 2.29 | 2.55 | 2.42 | +0.94 | 52.7% | 19 | 52.7% | -0.06 | — | — | 0.19 | — |
| — | 1.72 | 2.26 | 1.99 | +0.89 | 51.5% | 19.5 | 51.5% | -0.11 | 0.09 | 0.05 | 0.12 | — |
| — | 1.47 | 1.64 | 1.55 | +0.82 | 50.5% | 20 | 50.5% | -0.18 | 0.14 | 0.12 | 0.17 | — |
| — | 1.03 | 1.23 | 1.13 | +0.73 | 49.6% | 20.5 | 49.6% | -0.27 | 0.24 | 0.20 | 0.28 | — |
| — | 0.77 | 1.00 | 0.89 | +0.61 | 49.1% | 21 | 49.1% | -0.39 | 0.41 | 0.36 | 0.46 | — |
| — | 0.36 | 0.64 | 0.50 | +0.48 | 48.9% | 21.5 | 48.9% | -0.52 | 0.62 | 0.51 | 0.74 | — |
| — | 0.26 | 0.41 | 0.34 | +0.36 | 49.0% | 22 | 49.0% | -0.65 | 0.96 | 0.88 | 1.05 | — |
| — | 0.01 | 0.25 | 0.13 | +0.25 | 49.5% | 22.5 | 49.5% | -0.75 | 1.29 | 1.05 | 1.54 | — |
| — | 0.10 | 0.15 | 0.12 | +0.17 | 50.3% | 23 | 50.3% | -0.83 | 1.70 | 1.43 | 1.97 | — |
| — | 0.02 | 0.10 | 0.06 | +0.11 | 51.4% | 23.5 | 51.4% | -0.89 | 2.42 | 1.80 | 3.05 | — |
| — | — | 0.06 | — | +0.07 | 52.7% | 24 | 52.7% | -0.93 | 2.85 | 2.26 | 3.45 | — |
| — | — | 0.25 | — | +0.05 | 54.3% | 24.5 | 54.3% | -0.96 | 3.38 | 2.75 | 4.00 | — |
| — | — | 0.07 | — | +0.03 | 56.0% | 25 | 56.0% | -0.97 | 3.88 | 3.25 | 4.50 | — |
| — | — | 0.18 | — | +0.02 | 57.9% | 25.5 | 57.9% | -0.99 | 4.35 | 3.75 | 4.95 | — |
| — | — | 0.04 | — | +0.01 | 59.8% | 26 | 59.8% | -0.99 | 4.80 | 4.20 | 5.40 | — |
| — | — | 0.75 | — | +0.01 | 61.7% | 26.5 | 61.7% | -1.00 | 5.40 | 4.65 | 6.15 | — |
| — | — | 0.14 | — | +0.01 | 63.5% | 27 | 63.5% | -1.00 | 6.00 | 5.20 | 6.80 | — |
| — | — | 0.53 | — | +0.00 | 65.2% | 27.5 | 65.2% | -1.00 | 6.38 | 5.65 | 7.10 | — |
| — | — | 0.75 | — | +0.00 | 66.6% | 28 | 66.6% | -1.00 | 6.88 | 6.15 | 7.60 | — |
| — | — | 0.75 | — | +0.00 | 67.7% | 28.5 | 67.7% | -1.00 | 7.50 | 6.70 | 8.30 | — |
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.