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 | |
| — | 5.40 | 8.00 | 6.70 | — | — | 15 | 59.0% | -0.00 | — | — | 0.22 | — |
| — | 4.45 | 6.85 | 5.65 | — | — | 16 | 54.2% | -0.00 | — | — | 0.42 | — |
| — | 3.60 | 5.50 | 4.55 | — | — | 17 | 57.0% | -0.00 | — | — | 0.43 | — |
| — | 2.67 | 5.00 | 3.83 | +0.99 | 60.1% | 18 | 60.1% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 2.60 | 4.15 | 3.38 | +0.97 | 60.4% | 18.5 | 60.4% | -0.03 | 0.03 | 0.01 | 0.04 | — |
| — | 1.90 | 3.95 | 2.92 | +0.94 | 59.8% | 19 | 59.8% | -0.06 | 0.07 | 0.03 | 0.10 | — |
| — | 1.38 | 3.15 | 2.27 | +0.91 | 58.8% | 19.5 | 58.8% | -0.09 | — | — | 0.10 | — |
| — | 0.95 | 2.45 | 1.70 | +0.85 | 57.5% | 20 | 57.5% | -0.15 | 0.13 | 0.10 | 0.16 | — |
| — | 1.34 | 1.55 | 1.45 | +0.78 | 56.1% | 20.5 | 56.1% | -0.22 | 0.21 | 0.16 | 0.27 | — |
| — | 1.00 | 1.38 | 1.19 | +0.69 | 54.8% | 21 | — | — | 0.36 | 0.35 | 0.38 | — |
| — | 0.80 | 0.90 | 0.85 | +0.58 | 53.8% | 21.5 | 53.8% | -0.42 | 0.56 | 0.51 | 0.60 | — |
| — | 0.49 | 0.60 | 0.55 | +0.47 | 53.0% | 22 | 53.0% | -0.53 | 0.90 | 0.70 | 1.10 | — |
| — | 0.38 | 0.40 | 0.39 | +0.35 | 52.5% | 22.5 | 52.5% | -0.65 | 1.21 | 0.71 | 1.70 | — |
| — | 0.24 | 0.28 | 0.26 | +0.26 | 52.5% | 23 | 52.5% | -0.75 | 1.39 | 0.97 | 1.80 | — |
| — | 0.05 | 0.17 | 0.11 | +0.17 | 52.8% | 23.5 | 52.8% | -0.83 | 2.01 | 1.62 | 2.40 | — |
| — | 0.07 | 0.10 | 0.09 | +0.12 | 53.4% | 24 | 53.4% | -0.89 | 2.37 | 2.15 | 2.59 | — |
| — | 0.03 | 0.06 | 0.04 | +0.08 | 54.2% | 24.5 | 54.2% | -0.93 | 3.10 | 2.25 | 3.95 | — |
| — | 0.03 | 0.04 | 0.04 | +0.05 | 54.9% | 25 | 54.9% | -0.96 | 3.43 | 2.81 | 4.05 | — |
| — | 0.02 | 0.04 | 0.03 | +0.03 | 55.5% | 25.5 | 55.5% | -0.98 | 4.25 | 3.40 | 5.10 | — |
| — | — | 0.05 | — | +0.02 | 55.9% | 26 | 55.9% | -0.99 | 4.65 | 3.90 | 5.40 | — |
| — | — | 0.95 | — | +0.01 | 56.3% | 26.5 | 56.3% | -1.00 | 4.95 | 3.95 | 5.95 | — |
| — | — | 0.06 | — | +0.01 | 56.7% | 27 | — | — | 5.83 | 4.90 | 6.75 | — |
| — | — | 0.75 | — | +0.00 | 57.3% | 27.5 | 57.3% | -1.00 | 5.97 | 4.90 | 7.05 | — |
| — | — | 0.30 | — | +0.00 | 58.0% | 28 | 58.0% | -1.00 | 6.70 | 5.40 | 8.00 | — |
| — | — | 0.51 | — | +0.00 | 60.2% | 29 | 60.2% | -1.00 | 7.58 | 6.40 | 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.