Spot 21.93
· 188 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 01:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.35 | 8.55 | 7.45 | +1.00 | 74.8% | 15 | 74.8% | -0.00 | — | — | 2.13 | — |
| — | 4.60 | 7.75 | 6.17 | +1.00 | 81.3% | 16 | 81.3% | -0.00 | — | — | 1.95 | — |
| — | 4.50 | 6.25 | 5.38 | +1.00 | 72.4% | 17 | 72.4% | -0.00 | — | — | 2.00 | — |
| — | 2.73 | 5.35 | 4.04 | +0.99 | 59.4% | 18 | 59.4% | -0.01 | — | — | 0.05 | — |
| — | 2.36 | 4.75 | 3.56 | +0.99 | 47.5% | 19 | 47.5% | -0.01 | — | — | 0.37 | — |
| — | 1.07 | 2.80 | 1.94 | +0.96 | 38.7% | 20 | 38.7% | -0.04 | — | — | 0.04 | — |
| — | 0.28 | 2.19 | 1.24 | +0.84 | 33.2% | 21 | 33.2% | -0.16 | 0.08 | 0.07 | 0.09 | — |
| — | 0.45 | 0.80 | 0.62 | +0.69 | 31.4% | 21.5 | 31.4% | -0.31 | 0.18 | 0.13 | 0.23 | — |
| — | 0.33 | 0.38 | 0.35 | +0.48 | 30.4% | 22 | 30.4% | -0.52 | 0.43 | 0.31 | 0.56 | — |
| — | 0.14 | 0.18 | 0.16 | +0.28 | 30.3% | 22.5 | 30.3% | -0.72 | 0.73 | 0.52 | 0.95 | — |
| — | 0.02 | 0.07 | 0.04 | +0.14 | 30.8% | 23 | 30.8% | -0.86 | 1.17 | 0.93 | 1.41 | — |
| — | — | 0.05 | — | +0.06 | 31.9% | 23.5 | 31.9% | -0.95 | 2.10 | 1.10 | 3.10 | — |
| — | — | 0.03 | — | +0.03 | 33.2% | 24 | 33.2% | -0.98 | 2.02 | 1.89 | 2.16 | — |
| — | — | 0.04 | — | +0.01 | 34.6% | 24.5 | 34.6% | -1.00 | 2.52 | 1.79 | 3.25 | — |
| — | — | 0.10 | — | +0.00 | 35.9% | 25 | 35.9% | -1.00 | 3.77 | 3.00 | 4.55 | — |
| — | — | 0.10 | — | +0.00 | 37.2% | 25.5 | 37.2% | -1.00 | 4.55 | 3.45 | 5.65 | — |
| — | — | 0.04 | — | +0.00 | 38.4% | 26 | 38.4% | -1.00 | 3.77 | 2.44 | 5.10 | — |
| — | — | 0.01 | — | +0.00 | 39.5% | 26.5 | 39.5% | -1.00 | 4.79 | 2.94 | 6.65 | — |
| — | — | 0.02 | — | +0.00 | 40.5% | 27 | 40.5% | -1.00 | 5.90 | 4.75 | 7.05 | — |
| — | — | 0.05 | — | +0.00 | 41.4% | 27.5 | 41.4% | -1.00 | 6.00 | 4.60 | 7.40 | — |
| — | — | 0.02 | — | +0.00 | 42.1% | 28 | 42.1% | -1.00 | 6.50 | 5.10 | 7.90 | — |
| — | — | 1.56 | — | +0.00 | 42.7% | 28.5 | 42.7% | -1.00 | 7.08 | 5.75 | 8.40 | — |
| — | — | 1.16 | — | +0.00 | 43.1% | 29 | 43.1% | -1.00 | 7.50 | 6.10 | 8.90 | — |
| — | — | 1.96 | — | +0.00 | 43.3% | 29.5 | 43.3% | -1.00 | 7.90 | 6.40 | 9.40 | — |
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.