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 | |
| — | 7.20 | 9.40 | 8.30 | +0.98 | 45.0% | 13 | 45.0% | -0.04 | — | — | 0.23 | — |
| — | 6.50 | 7.50 | 7.00 | +0.96 | 43.3% | 14 | 43.3% | -0.05 | 0.10 | 0.01 | 0.18 | — |
| — | 5.75 | 6.75 | 6.25 | +0.93 | 41.7% | 15 | 41.7% | -0.08 | 0.21 | 0.16 | 0.27 | — |
| — | 4.90 | 6.50 | 5.70 | +0.89 | 40.5% | 16 | 40.5% | -0.12 | 0.47 | 0.12 | 0.83 | — |
| — | 4.15 | 4.85 | 4.50 | +0.85 | 39.5% | 17 | 39.5% | -0.17 | 0.62 | 0.48 | 0.76 | — |
| — | 2.82 | 4.20 | 3.51 | +0.79 | 38.8% | 18 | 38.8% | -0.23 | 0.84 | 0.75 | 0.93 | — |
| — | 2.94 | 3.30 | 3.12 | +0.72 | 38.2% | 19 | 38.2% | -0.29 | 1.04 | 0.88 | 1.20 | — |
| — | 2.50 | 3.15 | 2.83 | +0.64 | 37.8% | 20 | 37.8% | -0.37 | 1.57 | 1.11 | 2.03 | — |
| — | 1.85 | 2.48 | 2.17 | +0.56 | 37.6% | 21 | 37.6% | -0.45 | 1.97 | 1.50 | 2.43 | — |
| — | 1.27 | 2.00 | 1.64 | +0.49 | 37.4% | 22 | 37.4% | -0.53 | 2.60 | 1.94 | 3.25 | — |
| — | 1.26 | 1.70 | 1.48 | +0.41 | 37.2% | 23 | 37.2% | -0.60 | 3.16 | 2.62 | 3.70 | — |
| 1,227 | 0.76 | 1.07 | 0.92 | +0.35 | 37.1% | 24 | 37.1% | -0.67 | 3.75 | 3.15 | 4.35 | — |
| — | 0.63 | 0.90 | 0.77 | +0.29 | 37.1% | 25 | 37.1% | -0.73 | 4.62 | 3.90 | 5.35 | — |
| — | 0.41 | 0.90 | 0.66 | +0.23 | 37.0% | 26 | — | — | 5.40 | 4.40 | 6.40 | — |
| — | 0.27 | 0.52 | 0.40 | +0.19 | 37.0% | 27 | 37.0% | -0.83 | 6.25 | 5.20 | 7.30 | — |
| — | 0.20 | 0.56 | 0.38 | +0.15 | 37.0% | 28 | 37.0% | -0.87 | 7.20 | 6.10 | 8.30 | — |
| — | 0.09 | 0.52 | 0.30 | +0.12 | 37.0% | 29 | 37.0% | -0.90 | 8.38 | 7.95 | 8.80 | — |
| — | 0.20 | 0.25 | 0.23 | +0.09 | 37.0% | 30 | 37.0% | -0.92 | 9.05 | 7.95 | 10.15 | — |
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.