Spot 21.57
· 188 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 02:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.15 | 7.60 | 6.88 | +1.00 | 55.7% | 15 | 55.7% | -0.00 | — | — | 0.87 | — |
| — | 5.30 | 6.65 | 5.97 | +1.00 | 62.0% | 16 | 62.0% | -0.00 | — | — | 0.47 | — |
| — | 4.20 | 5.60 | 4.90 | +1.00 | 54.8% | 17 | 54.8% | -0.00 | — | — | 0.67 | — |
| — | 3.20 | 3.65 | 3.42 | +1.00 | 44.3% | 18 | 44.3% | -0.00 | — | — | 0.67 | — |
| — | 1.97 | 2.84 | 2.40 | +1.00 | 35.1% | 19 | 35.1% | -0.01 | — | — | 0.02 | — |
| — | 1.29 | 2.00 | 1.65 | — | — | 20 | — | — | — | — | 0.05 | — |
| — | 0.25 | 2.86 | 1.55 | — | — | 20.5 | — | — | — | — | 0.09 | — |
| — | 0.52 | 0.82 | 0.67 | — | — | 21 | 26.3% | -0.38 | 0.21 | 0.17 | 0.25 | — |
| — | 0.21 | 0.34 | 0.28 | — | — | 21.5 | — | — | 0.51 | 0.45 | 0.56 | — |
| — | 0.09 | 0.11 | 0.10 | — | — | 22 | — | — | 0.91 | 0.58 | 1.23 | — |
| — | 0.02 | 0.04 | 0.03 | — | — | 22.5 | — | — | 1.20 | 0.80 | 1.59 | — |
| — | — | 0.18 | — | — | — | 23 | — | — | 1.79 | 1.35 | 2.24 | — |
| — | — | 0.05 | — | +0.01 | 29.6% | 23.5 | — | — | 2.71 | 1.62 | 3.80 | — |
| — | — | 0.01 | — | — | — | 24 | — | — | 2.69 | 2.33 | 3.05 | — |
| — | — | 0.49 | — | — | — | 24.5 | — | — | 3.10 | 2.35 | 3.85 | — |
| — | — | 0.08 | — | — | — | 25 | — | — | 3.95 | 2.85 | 5.05 | — |
| — | — | 0.05 | — | — | — | 25.5 | — | — | 4.62 | 3.35 | 5.90 | — |
| — | — | 0.49 | — | — | — | 26 | — | — | 5.12 | 3.55 | 6.70 | — |
| — | — | 0.88 | — | — | — | 26.5 | 39.9% | -1.00 | 5.17 | 3.75 | 6.60 | — |
| — | — | 2.13 | — | +0.00 | 41.3% | 27 | 41.3% | -1.00 | 5.38 | 4.50 | 6.25 | — |
| — | — | 0.91 | — | +0.00 | 42.6% | 27.5 | 42.6% | -1.00 | 6.12 | 4.65 | 7.60 | — |
| — | — | 0.42 | — | +0.00 | 43.8% | 28 | 43.8% | -1.00 | 6.42 | 5.15 | 7.70 | — |
| — | — | 0.42 | — | +0.00 | 44.8% | 28.5 | 44.8% | -1.00 | 7.78 | 6.35 | 9.20 | — |
| — | — | 0.20 | — | +0.00 | 45.7% | 29 | 45.7% | -1.00 | 7.90 | 6.65 | 9.15 | — |
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.