Spot 21.21
· 188 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 02:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 5.85 | 7.45 | 6.65 | +1.00 | 58.7% | 15 | 58.7% | +0.00 | — | — | 0.01 | — |
| — | 4.85 | 6.40 | 5.62 | +1.00 | 51.4% | 16 | 51.4% | +0.00 | — | — | 0.02 | — |
| — | 2.96 | 5.45 | 4.21 | +1.00 | 46.5% | 17 | 46.5% | +0.00 | — | — | 0.02 | — |
| — | 1.91 | 4.60 | 3.25 | +1.00 | 42.7% | 18 | 42.7% | +0.00 | — | — | 0.03 | — |
| — | 1.85 | 3.05 | 2.45 | +1.00 | 39.6% | 19 | 39.6% | +0.00 | — | — | 0.01 | — |
| — | 0.95 | 1.55 | 1.25 | +1.00 | 38.3% | 20 | 38.3% | -0.00 | — | — | 0.01 | — |
| — | 0.44 | 1.11 | 0.78 | +0.95 | 39.0% | 20.5 | 39.0% | -0.05 | — | — | 0.01 | — |
| — | 0.25 | 0.33 | 0.29 | +0.69 | 36.7% | 21 | 36.7% | -0.31 | 0.10 | 0.05 | 0.16 | — |
| — | 0.03 | 0.09 | 0.06 | +0.23 | 34.8% | 21.5 | 34.8% | -0.78 | 0.32 | 0.25 | 0.39 | — |
| — | — | 0.01 | — | +0.02 | 34.4% | 22 | 34.4% | -0.98 | 0.88 | 0.74 | 1.02 | — |
| — | — | 0.01 | — | +0.00 | 34.3% | 22.5 | 34.3% | -1.00 | 1.23 | 1.15 | 1.30 | — |
| — | — | 0.01 | — | +0.00 | 34.5% | 23 | 34.5% | -1.00 | 2.28 | 1.46 | 3.10 | — |
| — | — | 0.01 | — | — | — | 23.5 | — | — | 3.10 | 2.09 | 4.10 | — |
| — | — | 0.01 | — | — | — | 24 | 35.7% | -1.00 | 3.20 | 2.70 | 3.70 | — |
| — | — | 0.01 | — | +0.00 | 36.7% | 24.5 | 36.7% | -1.00 | 3.75 | 2.84 | 4.65 | — |
| — | — | 0.01 | — | +0.00 | 38.0% | 25 | 38.0% | -1.00 | 3.98 | 2.75 | 5.20 | — |
| — | — | 0.01 | — | +0.00 | 39.4% | 25.5 | 39.4% | -1.00 | 4.58 | 3.00 | 6.15 | — |
| — | — | 0.01 | — | +0.00 | 41.1% | 26 | 41.1% | -1.00 | 5.25 | 3.90 | 6.60 | — |
| — | — | 0.01 | — | +0.00 | 43.0% | 26.5 | 43.0% | -1.00 | 5.67 | 4.05 | 7.30 | — |
| — | — | 0.01 | — | +0.00 | 45.0% | 27 | 45.0% | -1.00 | 6.33 | 4.75 | 7.90 | — |
| — | — | 2.13 | — | +0.00 | 47.1% | 27.5 | 47.1% | -1.00 | 6.60 | 4.80 | 8.40 | — |
| — | — | 0.01 | — | +0.00 | 49.3% | 28 | 49.3% | -1.00 | 7.00 | 5.45 | 8.55 | — |
| — | — | 2.13 | — | +0.00 | 51.5% | 28.5 | 51.5% | -1.00 | 7.65 | 5.90 | 9.40 | — |
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.