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 | |
| — | — | — | — | +1.00 | 52.6% | 14 | 52.6% | +0.00 | — | — | — | — |
| — | 5.65 | 7.50 | 6.58 | +1.00 | 51.1% | 15 | 51.1% | -0.00 | — | — | 0.76 | — |
| — | 4.25 | 6.75 | 5.50 | +1.00 | 47.4% | 16 | 47.4% | -0.00 | — | — | 0.75 | — |
| — | 3.40 | 5.10 | 4.25 | +1.00 | 43.2% | 17 | 43.2% | -0.00 | — | — | 0.75 | — |
| — | 2.80 | 4.20 | 3.50 | +1.00 | 39.3% | 18 | 39.3% | -0.00 | — | — | 0.09 | — |
| — | 1.80 | 3.30 | 2.55 | +0.98 | 36.0% | 19 | 36.0% | -0.02 | — | — | 0.03 | — |
| — | 1.05 | 1.35 | 1.20 | +0.89 | 33.4% | 20 | 33.4% | -0.11 | 0.06 | 0.04 | 0.07 | — |
| — | 0.75 | 1.06 | 0.91 | +0.78 | 32.2% | 20.5 | 32.2% | -0.22 | 0.14 | 0.12 | 0.15 | — |
| — | 0.43 | 0.60 | 0.52 | +0.60 | 31.2% | 21 | 31.2% | -0.40 | 0.39 | 0.24 | 0.54 | — |
| — | 0.23 | 0.30 | 0.27 | +0.40 | 30.7% | 21.5 | 30.7% | -0.61 | 0.51 | 0.45 | 0.56 | — |
| — | 0.09 | 0.12 | 0.10 | +0.22 | 30.6% | 22 | 30.6% | -0.78 | 0.93 | 0.85 | 1.00 | — |
| — | 0.03 | 0.21 | 0.12 | +0.11 | 31.0% | 22.5 | 31.0% | -0.90 | 1.28 | 1.09 | 1.48 | — |
| — | 0.01 | 0.10 | 0.06 | +0.05 | 31.7% | 23 | 31.7% | -0.96 | 1.77 | 1.56 | 1.98 | — |
| — | — | 0.03 | — | +0.02 | 32.5% | 23.5 | 32.5% | -0.99 | 2.40 | 1.99 | 2.82 | — |
| — | — | 0.03 | — | +0.01 | 33.3% | 24 | 33.3% | -1.00 | 2.98 | 2.71 | 3.25 | — |
| — | — | 0.10 | — | +0.00 | 34.0% | 24.5 | 34.0% | -1.00 | 3.57 | 2.84 | 4.30 | — |
| — | — | 0.02 | — | +0.00 | 34.8% | 25 | 34.8% | -1.00 | 3.98 | 3.60 | 4.35 | — |
| — | — | 0.51 | — | +0.00 | 35.5% | 25.5 | 35.5% | -1.00 | 4.90 | 4.15 | 5.65 | — |
| — | — | 0.02 | — | +0.00 | 36.3% | 26 | 36.3% | -1.00 | 5.20 | 4.70 | 5.70 | — |
| — | — | 1.15 | — | +0.00 | 37.2% | 26.5 | 37.2% | -1.00 | 5.45 | 4.40 | 6.50 | — |
| — | — | 0.10 | — | +0.00 | 38.0% | 27 | 38.0% | -1.00 | 6.38 | 5.70 | 7.05 | — |
| — | — | 0.75 | — | +0.00 | 38.9% | 27.5 | 38.9% | -1.00 | 6.70 | 6.10 | 7.30 | — |
| — | — | 0.05 | — | +0.00 | 39.9% | 28 | 39.9% | -1.00 | 7.05 | 6.70 | 7.40 | — |
| — | — | 0.38 | — | +0.00 | 40.8% | 28.5 | 40.8% | -1.00 | 7.92 | 7.15 | 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.