Spot 21.76
· 200 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 02:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.70 | 8.75 | 7.72 | +1.00 | 64.5% | 14 | 64.5% | +0.00 | — | — | 0.05 | — |
| — | 6.50 | 7.80 | 7.15 | +1.00 | 66.4% | 15 | 66.4% | +0.00 | — | — | 0.01 | — |
| — | 4.80 | 6.70 | 5.75 | +1.00 | 60.1% | 16 | 60.1% | +0.00 | — | — | 0.08 | — |
| — | 3.80 | 5.75 | 4.78 | +1.00 | 51.7% | 17 | 51.7% | +0.00 | — | — | 0.07 | — |
| — | 2.76 | 4.60 | 3.68 | +1.00 | 44.4% | 18 | 44.4% | +0.00 | — | — | 0.35 | — |
| — | 1.76 | 3.55 | 2.65 | +1.00 | 39.9% | 19 | 39.9% | +0.00 | — | — | 0.01 | — |
| — | 1.51 | 1.85 | 1.68 | +1.00 | 40.4% | 20 | 40.4% | -0.00 | — | — | 0.01 | — |
| — | 0.33 | 2.23 | 1.28 | +1.00 | 43.2% | 20.5 | 43.2% | -0.00 | — | — | 0.05 | — |
| — | 0.65 | 0.93 | 0.79 | +0.95 | 41.8% | 21 | 41.8% | -0.05 | 0.01 | 0.01 | 0.02 | — |
| — | 0.30 | 0.36 | 0.33 | +0.73 | 39.1% | 21.5 | 39.1% | -0.27 | 0.07 | 0.05 | 0.08 | — |
| — | 0.07 | 0.08 | 0.07 | +0.30 | 37.7% | 22 | 37.7% | -0.70 | 0.38 | 0.30 | 0.45 | — |
| — | 0.01 | 0.03 | 0.02 | +0.06 | 40.5% | 22.5 | 40.5% | -0.94 | 0.81 | 0.57 | 1.05 | — |
| — | — | 0.02 | — | +0.01 | 43.9% | 23 | 43.9% | -0.99 | 1.29 | 0.42 | 2.17 | — |
| — | — | 0.04 | — | +0.00 | 45.8% | 23.5 | 45.8% | -1.00 | 1.90 | 1.19 | 2.61 | — |
| — | — | 0.03 | — | +0.00 | 47.8% | 24 | 47.8% | -1.00 | 2.37 | 1.49 | 3.25 | — |
| — | — | 0.10 | — | +0.00 | 49.8% | 24.5 | 49.8% | -1.00 | 2.99 | 2.13 | 3.85 | — |
| — | — | 0.01 | — | +0.00 | 51.9% | 25 | 51.9% | -1.00 | 3.23 | 2.27 | 4.20 | — |
| — | — | 0.07 | — | — | — | 25.5 | — | — | 4.10 | 3.40 | 4.80 | — |
| — | — | 0.02 | — | — | — | 26 | — | — | 4.38 | 4.00 | 4.75 | — |
| — | — | 0.95 | — | — | — | 26.5 | — | — | 4.78 | 3.90 | 5.65 | — |
| — | — | 0.09 | — | — | — | 27 | 69.8% | -1.00 | 5.47 | 4.90 | 6.05 | — |
| — | — | 0.95 | — | — | — | 27.5 | — | — | 6.03 | 5.45 | 6.60 | — |
| — | — | 0.04 | — | — | — | 28 | — | — | 6.53 | 6.00 | 7.05 | — |
| — | — | 0.95 | — | — | — | 28.5 | — | — | 6.83 | 5.90 | 7.75 | — |
| — | — | 0.02 | — | — | — | 29 | 68.4% | -1.00 | 7.30 | 6.50 | 8.10 | — |
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.