Spot 21.78
· 192 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 03:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.65 | 7.05 | 6.85 | +1.00 | 82.2% | 15 | 82.2% | +0.00 | — | — | 0.05 | — |
| — | 5.70 | 5.95 | 5.83 | +1.00 | 89.4% | 16 | 89.4% | -0.00 | — | — | 0.15 | — |
| — | 4.15 | 6.25 | 5.20 | +1.00 | 81.8% | 17 | 81.8% | -0.00 | — | — | 0.95 | — |
| — | 2.95 | 5.25 | 4.10 | +1.00 | 68.4% | 18 | 68.4% | -0.00 | — | — | 0.05 | — |
| — | 2.20 | 4.45 | 3.33 | +1.00 | 56.4% | 19 | 56.4% | -0.00 | — | — | 0.51 | — |
| — | 1.42 | 2.91 | 2.17 | +0.99 | 46.9% | 20 | 46.9% | -0.01 | — | — | 0.09 | — |
| — | 0.41 | 3.35 | 1.88 | — | — | 20.5 | 42.4% | -0.03 | — | — | 0.50 | — |
| — | 0.64 | 1.07 | 0.85 | +0.92 | 37.0% | 21 | 37.0% | -0.08 | 0.05 | 0.02 | 0.08 | — |
| — | 0.22 | 0.70 | 0.46 | — | — | 21.5 | 33.2% | -0.29 | 0.14 | 0.08 | 0.20 | — |
| — | — | 0.26 | — | +0.35 | 33.7% | 22 | 33.7% | -0.65 | 0.30 | 0.25 | 0.35 | — |
| — | 0.01 | 0.05 | 0.03 | — | — | 22.5 | 36.1% | -0.89 | 0.73 | 0.50 | 0.97 | — |
| — | — | 0.03 | — | — | — | 23 | 37.7% | -0.98 | 1.45 | 1.03 | 1.86 | — |
| — | — | 0.01 | — | +0.00 | 38.8% | 23.5 | 38.8% | -1.00 | 2.19 | 1.42 | 2.95 | — |
| — | — | 0.03 | — | +0.00 | 39.9% | 24 | 39.9% | -1.00 | 2.18 | 1.87 | 2.49 | — |
| — | — | 0.05 | — | +0.00 | 41.0% | 24.5 | 41.0% | -1.00 | 3.18 | 2.16 | 4.20 | — |
| — | — | 0.01 | — | +0.00 | 42.3% | 25 | 42.3% | -1.00 | 3.11 | 2.32 | 3.90 | — |
| — | — | 0.27 | — | +0.00 | 43.7% | 25.5 | 43.7% | -1.00 | 3.59 | 2.63 | 4.55 | — |
| — | — | 0.05 | — | — | — | 26 | — | — | 3.85 | 2.80 | 4.90 | — |
| — | — | 0.01 | — | — | — | 26.5 | — | — | 5.10 | 4.25 | 5.95 | — |
| — | — | 0.51 | — | +0.00 | 47.5% | 27 | 47.5% | -1.00 | 5.58 | 4.70 | 6.45 | — |
| — | — | 0.51 | — | +0.00 | 48.5% | 27.5 | 48.5% | -1.00 | 5.80 | 5.05 | 6.55 | — |
| — | — | 0.58 | — | +0.00 | 49.4% | 28 | — | — | 6.50 | 5.55 | 7.45 | — |
| — | — | 1.40 | — | +0.00 | 50.1% | 28.5 | — | — | 7.00 | 6.05 | 7.95 | — |
| — | — | 0.01 | — | +0.00 | 50.7% | 29 | 50.7% | -1.00 | 7.30 | 6.55 | 8.05 | — |
| — | — | 2.13 | — | +0.00 | 51.2% | 29.5 | 51.2% | -1.00 | 8.00 | 7.05 | 8.95 | — |
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.