Spot 21.69
· 192 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 03:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.50 | 7.55 | 7.03 | +1.00 | 81.9% | 15 | 81.9% | +0.00 | — | — | 0.05 | — |
| — | 5.10 | 7.00 | 6.05 | +1.00 | 89.8% | 16 | 89.8% | +0.00 | — | — | 0.58 | — |
| — | 3.65 | 6.85 | 5.25 | +1.00 | 82.7% | 17 | 82.7% | +0.00 | — | — | 0.18 | — |
| — | 2.67 | 3.95 | 3.31 | +1.00 | 70.5% | 18 | 70.5% | +0.00 | — | — | 0.05 | — |
| — | 2.21 | 4.25 | 3.23 | +1.00 | 58.0% | 19 | 58.0% | -0.00 | — | — | 0.75 | — |
| — | 1.50 | 3.35 | 2.42 | +1.00 | 48.3% | 20 | 48.3% | -0.00 | — | — | 0.05 | — |
| — | 0.98 | 2.13 | 1.55 | +0.99 | 44.5% | 20.5 | 44.5% | -0.01 | — | — | 0.12 | — |
| — | 0.42 | 0.92 | 0.67 | +0.93 | 41.4% | 21 | 41.4% | -0.07 | 0.04 | 0.01 | 0.06 | — |
| — | — | 0.67 | — | +0.67 | 38.9% | 21.5 | 38.9% | -0.33 | 0.07 | 0.05 | 0.10 | — |
| — | — | 0.08 | — | +0.24 | 37.4% | 22 | 37.4% | -0.76 | 0.33 | 0.25 | 0.40 | — |
| — | — | 0.01 | — | +0.03 | 36.6% | 22.5 | 36.6% | -0.97 | 0.80 | 0.62 | 0.98 | — |
| — | — | 0.01 | — | +0.00 | 36.2% | 23 | 36.2% | -1.00 | 1.40 | 0.90 | 1.89 | — |
| — | — | 0.01 | — | +0.00 | 36.4% | 23.5 | 36.4% | -1.00 | 2.25 | 1.39 | 3.10 | — |
| — | — | 0.09 | — | +0.00 | 36.9% | 24 | 36.9% | -1.00 | 2.35 | 1.96 | 2.73 | — |
| — | — | 0.06 | — | +0.00 | 37.8% | 24.5 | 37.8% | -1.00 | 3.33 | 2.42 | 4.25 | — |
| — | — | 0.01 | — | +0.00 | 39.0% | 25 | 39.0% | -1.00 | 3.58 | 2.50 | 4.65 | — |
| — | — | 0.50 | — | +0.00 | 40.4% | 25.5 | 40.4% | -1.00 | 4.13 | 2.86 | 5.40 | — |
| — | — | 0.01 | — | +0.00 | 41.8% | 26 | 41.8% | -1.00 | 4.56 | 2.87 | 6.25 | — |
| — | — | 0.01 | — | +0.00 | 43.3% | 26.5 | 43.3% | -1.00 | 5.03 | 3.30 | 6.75 | — |
| — | — | 0.41 | — | +0.00 | 45.0% | 27 | 45.0% | -1.00 | 5.78 | 5.00 | 6.55 | — |
| 14 | — | 2.13 | — | +0.00 | 46.7% | 27.5 | 46.7% | -1.00 | 6.12 | 5.15 | 7.10 | 0 |
| 854 | — | 2.13 | — | +0.00 | 48.2% | 28 | 48.2% | -1.00 | 6.65 | 5.55 | 7.75 | 0 |
| 2 | — | 2.13 | — | +0.00 | 49.6% | 28.5 | 49.6% | -1.00 | 7.03 | 5.95 | 8.10 | — |
| — | — | 0.01 | — | +0.00 | 50.9% | 29 | 50.9% | -1.00 | 7.45 | 6.35 | 8.55 | — |
| — | — | 2.13 | — | +0.00 | 52.2% | 29.5 | 52.2% | -1.00 | 8.25 | 7.20 | 9.30 | — |
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.