Spot 21.55
· 190 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 03:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 5.60 | 7.35 | 6.47 | +1.00 | 125.7% | 15 | 125.7% | -0.00 | — | — | 0.01 | — |
| — | 5.35 | 6.45 | 5.90 | +1.00 | 58.7% | 16 | 58.7% | -0.00 | — | — | 0.79 | — |
| — | 4.15 | 5.60 | 4.88 | +1.00 | 36.2% | 17 | 36.2% | +0.00 | — | — | 0.75 | — |
| — | 3.15 | 5.40 | 4.28 | +1.00 | 31.2% | 18 | 31.2% | +0.00 | — | — | 0.79 | — |
| — | 2.25 | 3.40 | 2.83 | +1.00 | 32.1% | 19 | — | — | — | — | 0.01 | — |
| — | 1.42 | 2.39 | 1.91 | — | — | 20 | — | — | — | — | 0.03 | — |
| — | 0.82 | 1.99 | 1.41 | — | — | 20.5 | — | — | 0.04 | 0.01 | 0.07 | — |
| — | 0.40 | 0.60 | 0.50 | — | — | 21 | — | — | 0.20 | 0.15 | 0.24 | — |
| — | 0.15 | 0.30 | 0.23 | — | — | 21.5 | — | — | 0.46 | 0.39 | 0.53 | — |
| — | 0.06 | 0.07 | 0.07 | — | — | 22 | — | — | 0.68 | 0.23 | 1.13 | — |
| — | 0.01 | 0.03 | 0.02 | — | — | 22.5 | — | — | 1.40 | 1.00 | 1.79 | — |
| — | — | 0.18 | — | — | — | 23 | — | — | 2.23 | 1.56 | 2.91 | — |
| — | — | 0.02 | — | — | — | 23.5 | — | — | 2.40 | 2.19 | 2.60 | — |
| — | — | 0.01 | — | — | — | 24 | — | — | 2.83 | 2.65 | 3.00 | — |
| — | — | 0.02 | — | +0.00 | 33.7% | 24.5 | 33.7% | -1.00 | 3.73 | 2.50 | 4.95 | — |
| — | — | 0.05 | — | +0.00 | 33.9% | 25 | 33.9% | -1.00 | 3.85 | 3.60 | 4.10 | — |
| — | — | 0.05 | — | +0.00 | 34.4% | 25.5 | 34.4% | -1.00 | 4.70 | 3.70 | 5.70 | — |
| — | — | 0.40 | — | +0.00 | 35.2% | 26 | 35.2% | -1.00 | 4.88 | 3.95 | 5.80 | — |
| — | — | 0.01 | — | +0.00 | 36.3% | 26.5 | 36.3% | -1.00 | 5.55 | 4.70 | 6.40 | — |
| — | — | 0.75 | — | +0.00 | 37.7% | 27 | 37.7% | -1.00 | 5.88 | 4.45 | 7.30 | — |
| — | — | 0.75 | — | +0.00 | 39.4% | 27.5 | 39.4% | -1.00 | 6.58 | 5.65 | 7.50 | — |
| — | — | 0.75 | — | +0.00 | 41.3% | 28 | 41.3% | -1.00 | 6.95 | 5.95 | 7.95 | — |
| — | — | 0.75 | — | +0.00 | 43.4% | 28.5 | 43.4% | -1.00 | 7.83 | 7.00 | 8.65 | 0 |
| 257 | — | 0.20 | — | +0.00 | 45.5% | 29 | 45.5% | -1.00 | 8.25 | 7.15 | 9.35 | 0 |
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.