Spot 21.04
· 190 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 01:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.55 | 7.30 | 6.92 | +1.00 | 69.8% | 14 | 69.8% | +0.00 | — | — | 0.05 | — |
| — | 4.75 | 6.40 | 5.58 | +1.00 | 70.2% | 15 | 70.2% | +0.00 | — | — | 2.13 | — |
| — | 3.85 | 6.30 | 5.08 | — | — | 16 | — | — | — | — | 0.15 | — |
| — | 3.30 | 4.15 | 3.73 | — | — | 17 | — | — | — | — | 0.07 | — |
| — | 2.38 | 3.15 | 2.77 | — | — | 18 | — | — | — | — | 0.06 | — |
| — | 1.18 | 2.18 | 1.68 | — | — | 19 | 40.6% | -0.00 | — | — | 0.02 | — |
| — | 0.71 | 1.77 | 1.24 | +0.97 | 36.9% | 20 | 36.9% | -0.03 | — | — | 0.10 | — |
| — | 0.31 | 1.22 | 0.77 | +0.85 | 36.2% | 20.5 | 36.2% | -0.15 | 0.06 | 0.03 | 0.08 | — |
| — | 0.24 | 0.25 | 0.24 | +0.55 | 35.0% | 21 | 35.0% | -0.46 | 0.17 | 0.09 | 0.25 | — |
| — | 0.05 | 0.07 | 0.06 | +0.21 | 35.0% | 21.5 | 35.0% | -0.79 | 0.39 | 0.07 | 0.71 | — |
| — | 0.01 | 0.02 | 0.01 | +0.05 | 35.4% | 22 | 35.4% | -0.96 | 1.27 | 0.82 | 1.73 | — |
| — | — | 0.01 | — | +0.01 | 35.3% | 22.5 | 35.3% | -1.00 | 1.47 | 1.15 | 1.79 | — |
| — | — | 0.01 | — | +0.00 | 35.4% | 23 | 35.4% | -1.00 | 2.02 | 1.60 | 2.45 | — |
| — | — | 0.04 | — | +0.00 | 36.0% | 23.5 | 36.0% | -1.00 | 2.80 | 1.95 | 3.65 | — |
| — | — | 0.02 | — | +0.00 | 36.9% | 24 | 36.9% | -1.00 | 2.96 | 2.88 | 3.05 | — |
| — | — | 0.95 | — | +0.00 | 38.1% | 24.5 | 38.1% | -1.00 | 3.40 | 2.66 | 4.15 | — |
| — | — | 0.03 | — | +0.00 | 39.5% | 25 | 39.5% | -1.00 | 4.15 | 3.75 | 4.55 | — |
| — | — | 0.75 | — | +0.00 | 40.8% | 25.5 | 40.8% | -1.00 | 4.53 | 4.35 | 4.70 | — |
| — | — | 0.02 | — | +0.00 | 42.3% | 26 | 42.3% | -1.00 | 4.83 | 4.50 | 5.15 | — |
| — | — | 0.75 | — | +0.00 | 43.8% | 26.5 | 43.8% | -1.00 | 5.67 | 4.90 | 6.45 | — |
| — | — | 0.08 | — | +0.00 | 45.3% | 27 | 45.3% | -1.00 | 5.60 | 4.75 | 6.45 | — |
| — | — | 0.95 | — | +0.00 | 46.7% | 27.5 | 46.7% | -1.00 | 6.47 | 5.70 | 7.25 | — |
| — | — | 0.01 | — | +0.00 | 48.1% | 28 | 48.1% | -1.00 | 7.03 | 6.15 | 7.90 | — |
| — | — | 1.05 | — | +0.00 | 49.5% | 28.5 | 49.5% | -1.00 | 7.62 | 7.30 | 7.95 | — |
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.