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 | |
| — | 7.45 | 10.05 | 8.75 | +1.00 | 42.6% | 13 | 42.6% | -0.03 | 0.17 | 0.04 | 0.30 | — |
| — | 5.40 | 7.85 | 6.62 | +0.98 | 40.5% | 15 | 40.5% | -0.08 | 0.20 | 0.17 | 0.23 | — |
| — | 5.30 | 5.90 | 5.60 | +0.90 | 39.5% | 16 | 39.5% | -0.11 | 0.32 | 0.26 | 0.37 | — |
| — | 4.55 | 5.10 | 4.83 | +0.85 | 38.6% | 17 | 38.6% | -0.16 | 0.49 | 0.44 | 0.55 | — |
| — | 3.75 | 4.30 | 4.03 | +0.80 | 37.8% | 18 | 37.8% | -0.21 | 0.62 | 0.25 | 1.00 | — |
| — | 3.15 | 3.45 | 3.30 | +0.73 | 37.3% | 19 | — | — | 1.01 | 0.94 | 1.08 | — |
| — | 2.46 | 2.80 | 2.63 | — | — | 20 | — | — | 1.43 | 1.38 | 1.48 | — |
| — | 2.15 | 2.27 | 2.21 | — | — | 21 | — | — | 1.93 | 1.85 | 2.00 | — |
| — | 1.78 | 1.88 | 1.83 | — | — | 22 | — | — | 2.44 | 2.32 | 2.57 | — |
| — | 1.41 | 1.45 | 1.43 | +0.43 | 36.1% | 23 | — | — | 2.97 | 2.79 | 3.15 | — |
| — | 1.09 | 1.18 | 1.14 | — | — | 24 | — | — | 3.95 | 3.60 | 4.30 | — |
| — | 0.60 | 1.09 | 0.84 | +0.30 | 35.9% | 25 | 35.9% | -0.72 | 4.53 | 3.85 | 5.20 | — |
| — | 0.41 | 0.88 | 0.65 | — | — | 26 | 35.9% | -0.77 | 5.33 | 5.15 | 5.50 | — |
| — | 0.26 | 0.55 | 0.41 | +0.20 | 35.9% | 27 | 35.9% | -0.82 | 6.17 | 5.90 | 6.45 | — |
| — | 0.17 | 0.44 | 0.30 | +0.16 | 35.8% | 28 | 35.8% | -0.86 | 7.03 | 6.75 | 7.30 | — |
| — | 0.04 | 0.37 | 0.20 | +0.13 | 35.9% | 29 | 35.9% | -0.89 | 7.97 | 7.70 | 8.25 | — |
| — | 0.20 | 0.31 | 0.26 | +0.10 | 35.9% | 30 | 35.9% | -0.92 | 8.88 | 7.55 | 10.20 | — |
| — | 0.11 | 0.16 | 0.14 | +0.06 | 36.0% | 32 | 36.0% | -0.98 | 10.82 | 10.55 | 11.10 | — |
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.