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 | 9.70 | 8.35 | +0.99 | 72.3% | 13.5 | 72.3% | -0.01 | — | — | 0.75 | — |
| — | 6.50 | 9.40 | 7.95 | +0.99 | 68.7% | 14 | 68.7% | -0.01 | — | — | 0.75 | — |
| — | 6.25 | 8.90 | 7.58 | +0.99 | 65.6% | 14.5 | 65.6% | -0.01 | 0.06 | 0.03 | 0.08 | — |
| — | 5.45 | 7.05 | 6.25 | +0.98 | 62.9% | 15 | 62.9% | -0.02 | 0.38 | 0.01 | 0.74 | — |
| — | 5.00 | 6.50 | 5.75 | +0.98 | 60.6% | 15.5 | 60.6% | -0.02 | — | — | 0.75 | — |
| — | 4.65 | 6.10 | 5.38 | +0.97 | 58.5% | 16 | 58.5% | -0.03 | — | — | 0.75 | — |
| — | 4.20 | 5.45 | 4.83 | +0.96 | 56.7% | 16.5 | 56.7% | -0.04 | — | — | 0.75 | — |
| — | 3.70 | 5.00 | 4.35 | +0.94 | 55.2% | 17 | 55.2% | -0.06 | 0.10 | 0.02 | 0.17 | — |
| — | 3.40 | 4.50 | 3.95 | +0.92 | 53.9% | 17.5 | 53.9% | -0.08 | 0.13 | 0.07 | 0.19 | — |
| — | 2.80 | 4.10 | 3.45 | +0.89 | 52.8% | 18 | 52.8% | -0.11 | 0.15 | 0.01 | 0.29 | — |
| — | 2.41 | 3.60 | 3.00 | +0.86 | 51.9% | 18.5 | 51.9% | -0.14 | 0.24 | 0.18 | 0.30 | — |
| — | 2.39 | 2.99 | 2.69 | +0.82 | 51.2% | 19 | 51.2% | -0.18 | 0.28 | 0.21 | 0.36 | — |
| — | 2.20 | 2.55 | 2.38 | +0.77 | 50.7% | 19.5 | 50.7% | -0.23 | 0.43 | 0.35 | 0.52 | — |
| — | 1.74 | 2.27 | 2.00 | +0.71 | 50.2% | 20 | 50.2% | -0.29 | 0.61 | 0.49 | 0.74 | — |
| — | 1.56 | 1.78 | 1.67 | +0.65 | 49.9% | 20.5 | 49.9% | -0.35 | 0.72 | 0.46 | 0.98 | — |
| — | 1.29 | 1.49 | 1.39 | +0.58 | 49.6% | 21 | 49.6% | -0.42 | 0.97 | 0.86 | 1.08 | — |
| — | 1.04 | 1.23 | 1.14 | +0.52 | 49.3% | 21.5 | 49.3% | -0.49 | 1.23 | 1.03 | 1.43 | — |
| — | 0.81 | 0.99 | 0.90 | +0.45 | 49.0% | 22 | 49.0% | -0.55 | 1.50 | 1.31 | 1.70 | — |
| — | 0.62 | 0.82 | 0.72 | +0.39 | 48.8% | 22.5 | 48.8% | -0.62 | 1.82 | 1.63 | 2.01 | — |
| — | 0.51 | 0.62 | 0.56 | +0.33 | 48.4% | 23 | 48.4% | -0.68 | 2.19 | 2.02 | 2.35 | — |
| — | 0.34 | 0.54 | 0.44 | +0.27 | 48.1% | 23.5 | 48.1% | -0.74 | 2.51 | 2.12 | 2.90 | — |
| — | 0.28 | 0.39 | 0.34 | +0.22 | 47.7% | 24 | 47.7% | -0.79 | 3.10 | 2.50 | 3.70 | — |
| — | — | 0.42 | — | +0.13 | 46.8% | 25 | 46.8% | -0.88 | 3.95 | 3.35 | 4.55 | — |
| — | — | 0.33 | — | +0.07 | 45.6% | 26 | 45.6% | -0.94 | 4.88 | 4.25 | 5.50 | — |
| — | — | 0.28 | — | +0.04 | 44.2% | 27 | 44.2% | -0.98 | 5.88 | 5.15 | 6.60 | — |
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.