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 | |
| — | 7.70 | 9.65 | 8.68 | +0.97 | 44.7% | 13 | 44.7% | -0.03 | 0.10 | 0.01 | 0.18 | — |
| — | 4.50 | 8.05 | 6.28 | +0.93 | 41.0% | 15 | 41.0% | -0.08 | 0.32 | 0.01 | 0.62 | — |
| — | 4.95 | 7.00 | 5.97 | +0.90 | 39.8% | 16 | 39.8% | -0.11 | 0.48 | 0.01 | 0.95 | — |
| — | 3.90 | 6.15 | 5.03 | +0.85 | 38.9% | 17 | 38.9% | -0.16 | 0.43 | 0.17 | 0.69 | — |
| — | 3.55 | 4.70 | 4.12 | +0.79 | 38.2% | 18 | 38.2% | -0.21 | 0.76 | 0.51 | 1.00 | — |
| — | 3.10 | 3.45 | 3.27 | +0.73 | 37.7% | 19 | 37.7% | -0.28 | 1.01 | 0.78 | 1.25 | — |
| — | 2.60 | 2.82 | 2.71 | — | — | 20 | 37.3% | -0.35 | 1.42 | 1.38 | 1.46 | — |
| — | 1.94 | 2.68 | 2.31 | +0.58 | 37.0% | 21 | — | — | 2.08 | 1.86 | 2.31 | — |
| — | 1.80 | 1.83 | 1.81 | — | — | 22 | — | — | 2.46 | 2.11 | 2.80 | — |
| — | 1.41 | 1.46 | 1.44 | — | — | 23 | 36.4% | -0.58 | 2.87 | 2.53 | 3.20 | — |
| — | 0.82 | 1.41 | 1.11 | +0.37 | 36.2% | 24 | 36.2% | -0.65 | 3.88 | 3.45 | 4.30 | — |
| — | 0.79 | 1.07 | 0.93 | +0.30 | 36.1% | 25 | 36.1% | -0.71 | 4.47 | 4.35 | 4.60 | — |
| — | 0.46 | 1.15 | 0.81 | +0.25 | 35.9% | 26 | 35.9% | -0.77 | 5.28 | 5.05 | 5.50 | — |
| — | 0.47 | 0.59 | 0.53 | +0.20 | 35.8% | 27 | 35.8% | -0.82 | 6.05 | 5.00 | 7.10 | — |
| — | — | 0.67 | — | — | — | 28 | 35.7% | -0.86 | 6.95 | 6.55 | 7.35 | — |
| — | 0.17 | 0.38 | 0.28 | — | — | 29 | 35.7% | -0.90 | 8.18 | 7.50 | 8.85 | — |
| — | 0.20 | 0.24 | 0.22 | +0.10 | 35.6% | 30 | 35.6% | -0.94 | 8.85 | 7.60 | 10.10 | — |
| — | 0.11 | 0.25 | 0.18 | +0.06 | 35.8% | 32 | 35.8% | -1.00 | 10.88 | 9.85 | 11.90 | — |
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.