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 | |
| — | 7.75 | 10.90 | 9.32 | +0.98 | 43.7% | 13 | 43.7% | -0.02 | — | — | 0.23 | — |
| — | 7.60 | 9.05 | 8.32 | +0.97 | 42.8% | 14 | 42.8% | -0.04 | 0.17 | 0.01 | 0.32 | — |
| — | 6.10 | 8.25 | 7.17 | +0.95 | 41.5% | 15 | 41.5% | -0.06 | 0.21 | 0.01 | 0.41 | — |
| — | 5.75 | 7.10 | 6.42 | +0.92 | 40.2% | 16 | 40.2% | -0.09 | 0.30 | 0.12 | 0.49 | — |
| — | 4.90 | 5.65 | 5.28 | +0.88 | 39.0% | 17 | 39.0% | -0.13 | 0.41 | 0.35 | 0.46 | — |
| — | 4.15 | 4.80 | 4.47 | +0.83 | 38.0% | 18 | 38.0% | -0.18 | 0.61 | 0.57 | 0.66 | — |
| — | 3.50 | 4.05 | 3.77 | +0.77 | 37.3% | 19 | 37.3% | -0.24 | 0.80 | 0.67 | 0.93 | — |
| — | 2.56 | 3.15 | 2.85 | +0.70 | 36.8% | 20 | 36.8% | -0.31 | 1.26 | 0.99 | 1.54 | — |
| — | 1.77 | 2.76 | 2.27 | +0.62 | 36.4% | 21 | 36.4% | -0.39 | 1.68 | 1.59 | 1.76 | — |
| — | 1.74 | 2.30 | 2.02 | — | — | 22 | — | — | 2.17 | 1.77 | 2.57 | — |
| — | 1.55 | 1.58 | 1.56 | +0.47 | 36.0% | 23 | 36.0% | -0.55 | 2.85 | 2.34 | 3.35 | — |
| — | 0.91 | 1.51 | 1.21 | +0.39 | 35.9% | 24 | 35.9% | -0.62 | 3.42 | 3.30 | 3.55 | — |
| — | 0.88 | 1.01 | 0.94 | +0.33 | 36.0% | 25 | 36.0% | -0.69 | 4.30 | 3.85 | 4.75 | — |
| — | 0.50 | 0.79 | 0.65 | +0.27 | 36.0% | 26 | 36.0% | -0.75 | 5.15 | 4.60 | 5.70 | — |
| — | 0.34 | 0.86 | 0.60 | +0.22 | 36.1% | 27 | 36.1% | -0.80 | 5.75 | 5.40 | 6.10 | — |
| — | 0.20 | 0.50 | 0.35 | +0.18 | 36.3% | 28 | 36.3% | -0.84 | 6.65 | 6.35 | 6.95 | — |
| — | — | 0.77 | — | +0.14 | 36.4% | 29 | 36.4% | -0.88 | 7.28 | 6.65 | 7.90 | — |
| — | 0.02 | 0.31 | 0.17 | +0.12 | 36.6% | 30 | 36.6% | -0.90 | 8.45 | 8.20 | 8.70 | — |
| — | 0.11 | 0.17 | 0.14 | +0.07 | 36.9% | 32 | 36.9% | -0.95 | 10.43 | 9.35 | 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.