Spot 21.56
· 190 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 04:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 5.75 | 6.65 | 6.20 | +1.00 | 50.7% | 15 | 50.7% | -0.00 | — | — | 0.95 | — |
| — | 4.65 | 6.70 | 5.67 | +1.00 | 47.8% | 16 | 47.8% | -0.00 | — | — | 0.95 | — |
| — | 3.70 | 5.55 | 4.62 | +1.00 | 43.6% | 17 | 43.6% | -0.00 | — | — | 0.95 | — |
| — | 2.61 | 4.40 | 3.50 | +1.00 | 39.6% | 18 | 39.6% | -0.00 | — | — | 0.95 | — |
| — | 2.12 | 3.40 | 2.76 | +1.00 | 36.0% | 19 | 36.0% | -0.03 | — | — | 0.04 | — |
| — | 0.80 | 1.99 | 1.40 | +1.00 | 32.7% | 20 | 32.7% | -0.12 | 0.09 | 0.06 | 0.12 | — |
| — | 0.26 | 1.20 | 0.73 | +1.00 | 31.5% | 20.5 | 31.5% | -0.23 | 0.15 | 0.12 | 0.19 | — |
| — | 0.55 | 0.65 | 0.60 | +0.78 | 30.9% | 21 | 30.9% | -0.40 | 0.28 | 0.26 | 0.31 | — |
| — | 0.30 | 0.35 | 0.33 | +0.42 | 30.9% | 21.5 | 30.9% | -0.58 | 0.53 | 0.41 | 0.65 | — |
| — | 0.15 | 0.19 | 0.17 | +0.26 | 31.7% | 22 | 31.7% | -0.74 | 0.92 | 0.84 | 1.00 | — |
| — | 0.07 | 0.11 | 0.09 | +0.16 | 32.9% | 22.5 | 32.9% | -0.85 | 1.27 | 1.01 | 1.53 | — |
| — | 0.04 | 0.15 | 0.10 | +0.09 | 34.1% | 23 | 34.1% | -0.92 | 1.90 | 1.65 | 2.15 | — |
| — | 0.01 | 0.07 | 0.04 | +0.04 | 35.3% | 23.5 | 35.3% | -0.97 | 2.34 | 2.09 | 2.59 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 36.1% | 24 | 36.1% | -0.99 | 2.83 | 2.62 | 3.05 | — |
| — | — | 0.30 | — | +0.01 | 36.5% | 24.5 | 36.5% | -1.00 | 3.18 | 2.06 | 4.30 | — |
| — | — | 0.03 | — | +0.00 | 36.6% | 25 | 36.6% | -1.00 | 3.70 | 3.40 | 4.00 | — |
| — | — | 2.10 | — | +0.00 | 36.6% | 25.5 | 36.6% | -1.00 | 4.65 | 3.90 | 5.40 | — |
| — | — | 0.02 | — | +0.00 | 36.8% | 26 | 36.8% | -1.00 | 4.75 | 4.60 | 4.90 | — |
| — | — | 2.13 | — | +0.00 | 37.0% | 26.5 | 37.0% | -1.00 | 5.50 | 4.45 | 6.55 | — |
| — | — | 0.07 | — | +0.00 | 37.5% | 27 | 37.5% | -1.00 | 5.92 | 5.45 | 6.40 | — |
| — | — | 0.95 | — | +0.00 | 38.1% | 27.5 | 38.1% | -1.00 | 6.38 | 5.45 | 7.30 | — |
| — | — | 0.05 | — | +0.00 | 38.8% | 28 | 38.8% | -1.00 | 7.00 | 6.50 | 7.50 | — |
| — | — | 0.38 | — | +0.00 | 39.5% | 28.5 | 39.5% | -1.00 | 7.47 | 6.65 | 8.30 | — |
| — | — | 0.02 | — | +0.00 | 40.2% | 29 | 40.2% | -1.00 | 7.75 | 6.80 | 8.70 | — |
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.