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 | |
| — | 6.00 | 9.65 | 7.83 | +0.99 | 43.3% | 14 | 43.3% | -0.02 | — | — | 0.29 | — |
| — | 5.85 | 7.85 | 6.85 | +0.98 | 42.5% | 15 | 42.5% | -0.03 | 0.07 | 0.01 | 0.12 | — |
| — | 5.60 | 7.05 | 6.33 | +0.96 | 41.1% | 16 | 41.1% | -0.06 | 0.18 | 0.06 | 0.30 | — |
| — | 4.30 | 5.00 | 4.65 | +0.91 | 38.6% | 17.5 | 38.6% | -0.11 | 0.18 | 0.05 | 0.32 | — |
| — | 3.15 | 3.75 | 3.45 | +0.82 | 36.6% | 19 | 36.6% | -0.20 | 0.44 | 0.31 | 0.57 | — |
| — | 1.99 | 2.70 | 2.35 | +0.74 | 35.5% | 20 | 35.5% | -0.29 | 0.79 | 0.40 | 1.18 | — |
| — | 1.90 | 2.05 | 1.98 | +0.64 | 34.8% | 21 | 34.8% | -0.39 | 1.10 | 0.93 | 1.28 | — |
| — | 0.87 | 1.29 | 1.08 | +0.48 | 34.3% | 22.5 | 34.3% | -0.55 | 1.77 | 1.46 | 2.09 | — |
| — | 0.44 | 0.87 | 0.66 | +0.33 | 34.3% | 24 | 34.3% | -0.69 | 2.98 | 2.80 | 3.15 | — |
| — | 0.41 | 0.50 | 0.46 | +0.25 | 34.6% | 25 | 34.6% | -0.76 | 3.80 | 3.65 | 3.95 | — |
| — | 0.13 | 0.56 | 0.34 | +0.18 | 35.0% | 26 | 35.0% | -0.82 | 4.42 | 3.95 | 4.90 | — |
| — | 0.05 | 0.21 | 0.13 | +0.12 | 35.9% | 27.5 | 35.9% | -0.89 | 6.38 | 5.85 | 6.90 | — |
| — | 0.06 | 0.17 | 0.12 | +0.07 | 37.0% | 29 | 37.0% | -0.93 | 7.40 | 6.45 | 8.35 | — |
| — | 0.07 | 0.10 | 0.09 | +0.06 | 37.8% | 30 | 37.8% | -0.95 | 8.32 | 7.95 | 8.70 | — |
| — | 0.04 | 0.08 | 0.06 | +0.04 | 38.6% | 31 | 38.6% | -0.97 | 9.43 | 8.40 | 10.45 | — |
| — | 0.03 | 0.10 | 0.07 | +0.03 | 39.7% | 32.5 | 39.7% | -1.00 | 10.93 | 10.35 | 11.50 | — |
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.