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 | 7.10 | 6.80 | +1.00 | 59.4% | 15 | 59.4% | -0.00 | — | — | 0.75 | — |
| — | 5.45 | 7.25 | 6.35 | +1.00 | 63.8% | 16 | 63.8% | -0.00 | — | — | 0.75 | — |
| — | 4.25 | 6.00 | 5.12 | +1.00 | 56.8% | 17 | 56.8% | -0.00 | — | — | 0.75 | — |
| — | 2.47 | 5.05 | 3.76 | +1.00 | 46.8% | 18 | 46.8% | -0.01 | — | — | 0.75 | — |
| — | 2.21 | 4.50 | 3.35 | +1.00 | 37.8% | 19 | 37.8% | -0.02 | — | — | 0.02 | — |
| — | 1.47 | 2.21 | 1.84 | +0.98 | 31.7% | 20 | 31.7% | -0.07 | — | — | 0.05 | — |
| — | 0.98 | 2.09 | 1.53 | +0.94 | 29.8% | 20.5 | 29.8% | -0.16 | 0.09 | 0.05 | 0.12 | — |
| — | — | 1.40 | — | +0.83 | 28.7% | 21 | 28.7% | -0.33 | 0.21 | 0.19 | 0.24 | — |
| — | 0.29 | 0.90 | 0.59 | +0.61 | 28.4% | 21.5 | 28.4% | -0.55 | 0.44 | 0.38 | 0.50 | — |
| — | 0.01 | 0.47 | 0.24 | +0.36 | 28.8% | 22 | 28.8% | -0.74 | 0.78 | 0.65 | 0.91 | — |
| — | 0.06 | 0.09 | 0.07 | +0.17 | 29.6% | 22.5 | 29.6% | -0.88 | 1.14 | 0.93 | 1.34 | — |
| — | 0.01 | 0.11 | 0.06 | +0.07 | 30.7% | 23 | 30.7% | -0.95 | 2.19 | 1.45 | 2.94 | — |
| — | — | 0.06 | — | +0.03 | 31.7% | 23.5 | 31.7% | -0.98 | 2.57 | 1.69 | 3.45 | — |
| — | — | 0.01 | — | +0.01 | 32.8% | 24 | 32.8% | -0.99 | 2.94 | 2.42 | 3.45 | — |
| — | — | 0.12 | — | +0.00 | 34.2% | 24.5 | 34.2% | -1.00 | 3.48 | 2.40 | 4.55 | — |
| — | — | 0.10 | — | +0.00 | 35.7% | 25 | 35.7% | -1.00 | 3.88 | 3.00 | 4.75 | — |
| — | — | 0.05 | — | +0.00 | 37.2% | 25.5 | 37.2% | -1.00 | 4.42 | 3.50 | 5.35 | — |
| — | — | 0.75 | — | +0.00 | 38.8% | 26 | 38.8% | -1.00 | 4.70 | 4.00 | 5.40 | — |
| — | — | 1.40 | — | +0.00 | 40.5% | 26.5 | 40.5% | -1.00 | 5.22 | 3.30 | 7.15 | — |
| — | — | 0.18 | — | +0.00 | 42.0% | 27 | 42.0% | -1.00 | 5.65 | 4.15 | 7.15 | — |
| — | — | 0.19 | — | +0.00 | 43.5% | 27.5 | 43.5% | -1.00 | 6.60 | 5.15 | 8.05 | — |
| — | — | 1.20 | — | +0.00 | 44.8% | 28 | 44.8% | -1.00 | 7.10 | 5.65 | 8.55 | — |
| — | — | 2.13 | — | +0.00 | 45.9% | 28.5 | 45.9% | -1.00 | 7.33 | 6.15 | 8.50 | — |
| — | — | 0.20 | — | +0.00 | 47.0% | 29 | 47.0% | -1.00 | 7.97 | 6.85 | 9.10 | — |
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.