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 | |
| — | 5.05 | 6.90 | 5.97 | +1.00 | 54.6% | 15 | 54.6% | -0.00 | — | — | 0.10 | — |
| — | 4.45 | 6.00 | 5.22 | +1.00 | 55.9% | 16 | 55.9% | -0.00 | — | — | 0.11 | — |
| — | 3.85 | 4.30 | 4.08 | +0.99 | 55.4% | 17 | 55.4% | -0.01 | — | — | 0.95 | — |
| — | 2.26 | 3.15 | 2.71 | +0.97 | 54.6% | 18 | 54.6% | -0.03 | 0.07 | 0.01 | 0.12 | — |
| — | — | — | — | +0.94 | 54.2% | 18.5 | 54.2% | -0.06 | — | — | — | — |
| — | 0.90 | 3.55 | 2.23 | +0.90 | 53.8% | 19 | 53.8% | -0.10 | 0.10 | 0.09 | 0.12 | — |
| — | — | — | — | +0.83 | 53.4% | 19.5 | — | — | — | — | — | — |
| — | 0.74 | 1.61 | 1.18 | +0.75 | 53.1% | 20 | 53.1% | -0.25 | 0.28 | 0.27 | 0.30 | — |
| — | 0.39 | 1.20 | 0.80 | +0.64 | 52.9% | 20.5 | 52.9% | -0.36 | 0.41 | 0.38 | 0.45 | — |
| — | 0.37 | 0.80 | 0.58 | +0.53 | 52.8% | 21 | 52.8% | -0.47 | 0.65 | 0.58 | 0.72 | — |
| — | 0.05 | 0.55 | 0.30 | +0.42 | 53.0% | 21.5 | 53.0% | -0.58 | 0.96 | 0.85 | 1.08 | — |
| — | 0.24 | 0.40 | 0.32 | +0.32 | 53.5% | 22 | 53.5% | -0.69 | 1.23 | 1.03 | 1.43 | — |
| — | 0.20 | 0.24 | 0.22 | +0.23 | 54.0% | 22.5 | 54.0% | -0.77 | 2.03 | 1.60 | 2.46 | — |
| — | 0.06 | 0.17 | 0.12 | +0.16 | 54.7% | 23 | 54.7% | -0.84 | 1.97 | 1.44 | 2.49 | — |
| — | — | 0.13 | — | +0.11 | 55.4% | 23.5 | 55.4% | -0.89 | 2.98 | 2.00 | 3.95 | — |
| — | — | 0.08 | — | +0.07 | 55.9% | 24 | 55.9% | -0.93 | 3.00 | 2.71 | 3.30 | — |
| — | — | 0.05 | — | +0.05 | 56.3% | 24.5 | 56.3% | -0.96 | 3.32 | 2.24 | 4.40 | — |
| — | 0.02 | 0.05 | 0.04 | +0.03 | 56.5% | 25 | 56.5% | -0.98 | 4.05 | 3.45 | 4.65 | — |
| — | — | 0.75 | — | +0.02 | 56.4% | 25.5 | — | — | 4.88 | 3.95 | 5.80 | — |
| — | — | 0.11 | — | — | — | 26 | 56.2% | -1.00 | 4.72 | 3.80 | 5.65 | — |
| 76 | — | 0.75 | — | +0.00 | 55.8% | 26.5 | 55.8% | -1.00 | 5.85 | 4.15 | 7.55 | 0 |
| — | — | 0.07 | — | +0.00 | 55.3% | 27 | 55.3% | -1.00 | 6.03 | 5.25 | 6.80 | — |
| — | — | 1.40 | — | +0.00 | 54.7% | 27.5 | 54.7% | -1.00 | 6.83 | 5.80 | 7.85 | — |
| — | — | 0.22 | — | +0.00 | 54.3% | 28 | 54.3% | -1.00 | 7.60 | 6.45 | 8.75 | — |
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.