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 | |
| — | 6.25 | 7.95 | 7.10 | +1.00 | 51.0% | 15 | 51.0% | -0.00 | — | — | 0.95 | — |
| — | 4.20 | 7.45 | 5.83 | +1.00 | 47.1% | 16 | — | — | — | — | 0.95 | — |
| — | 3.35 | 6.55 | 4.95 | — | — | 17 | — | — | — | — | 0.95 | — |
| — | 3.05 | 5.55 | 4.30 | — | — | 18 | — | — | — | — | 0.95 | — |
| — | 1.29 | 3.80 | 2.54 | — | — | 19 | — | — | — | — | 0.05 | — |
| — | 1.20 | 2.00 | 1.60 | — | — | 20 | — | — | 0.07 | 0.03 | 0.10 | — |
| — | 0.53 | 1.68 | 1.10 | — | — | 20.5 | — | — | 0.21 | 0.01 | 0.42 | — |
| — | — | 0.79 | — | — | — | 21 | — | — | 0.34 | 0.29 | 0.38 | — |
| — | 0.29 | 0.37 | 0.33 | — | — | 21.5 | — | — | 0.55 | 0.44 | 0.66 | — |
| — | 0.16 | 0.19 | 0.17 | — | — | 22 | — | — | 0.89 | 0.67 | 1.11 | — |
| — | 0.06 | 0.12 | 0.09 | — | — | 22.5 | — | — | 1.66 | 1.20 | 2.11 | — |
| — | 0.03 | 0.05 | 0.04 | — | — | 23 | — | — | 2.05 | 1.67 | 2.43 | — |
| — | 0.01 | 0.23 | 0.12 | — | — | 23.5 | — | — | 3.23 | 2.07 | 4.40 | — |
| — | 0.01 | 0.03 | 0.02 | — | — | 24 | — | — | 2.83 | 2.65 | 3.00 | — |
| — | — | 0.35 | — | +0.01 | 34.8% | 24.5 | 34.8% | -1.00 | 3.85 | 3.05 | 4.65 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 34.8% | 25 | 34.8% | -1.00 | 3.90 | 3.65 | 4.15 | — |
| — | — | 0.38 | — | +0.00 | 34.8% | 25.5 | 34.8% | -1.00 | 4.78 | 4.00 | 5.55 | — |
| — | 0.01 | 0.10 | 0.06 | +0.00 | 34.9% | 26 | 34.9% | -1.00 | 4.85 | 4.60 | 5.10 | — |
| — | — | 0.75 | — | +0.00 | 35.2% | 26.5 | 35.2% | -1.00 | 5.78 | 5.00 | 6.55 | — |
| — | — | 0.15 | — | +0.00 | 35.6% | 27 | 35.6% | -1.00 | 5.72 | 5.50 | 5.95 | — |
| — | — | 0.47 | — | +0.00 | 36.1% | 27.5 | 36.1% | -1.00 | 6.45 | 5.50 | 7.40 | — |
| — | — | 0.11 | — | +0.00 | 36.7% | 28 | 36.7% | -1.00 | 6.83 | 5.75 | 7.90 | — |
| — | — | 0.38 | — | +0.00 | 37.4% | 28.5 | 37.4% | -1.00 | 7.40 | 6.15 | 8.65 | — |
| — | — | 0.03 | — | — | — | 29 | — | — | 7.80 | 7.00 | 8.60 | — |
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.