Spot 21.91
· 200 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 01:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.30 | 8.25 | 7.28 | — | — | 15 | — | — | — | — | 0.95 | — |
| — | 5.85 | 7.05 | 6.45 | — | — | 16 | — | — | — | — | 0.96 | — |
| — | 3.50 | 6.75 | 5.12 | — | — | 17 | — | — | — | — | 1.95 | — |
| — | 2.97 | 6.00 | 4.49 | — | — | 18 | — | — | — | — | 0.21 | — |
| — | 2.45 | 4.30 | 3.38 | — | — | 19 | — | — | — | — | 0.30 | — |
| — | 1.98 | 2.37 | 2.17 | — | — | 20 | — | — | 0.22 | 0.18 | 0.26 | — |
| — | 1.56 | 1.91 | 1.74 | — | — | 20.5 | — | — | 0.32 | 0.25 | 0.39 | — |
| — | 1.09 | 1.87 | 1.48 | — | — | 21 | — | — | 0.51 | 0.43 | 0.58 | — |
| — | 0.97 | 1.25 | 1.11 | — | — | 21.5 | — | — | 0.70 | 0.34 | 1.07 | — |
| — | 0.75 | 0.88 | 0.81 | — | — | 22 | — | — | 1.01 | 0.67 | 1.36 | — |
| — | 0.26 | 0.69 | 0.47 | — | — | 22.5 | — | — | 1.36 | 0.94 | 1.79 | — |
| — | 0.05 | 0.48 | 0.27 | — | — | 23 | — | — | 1.54 | 1.03 | 2.05 | — |
| — | 0.26 | 0.37 | 0.32 | — | — | 23.5 | — | — | 1.91 | 1.34 | 2.48 | — |
| — | 0.16 | 0.22 | 0.19 | — | — | 24 | — | — | 2.25 | 2.08 | 2.43 | — |
| — | — | 0.47 | — | — | — | 24.5 | — | — | 2.85 | 1.70 | 4.00 | — |
| — | 0.06 | 0.20 | 0.13 | — | — | 25 | — | — | 3.20 | 2.95 | 3.45 | — |
| — | — | 0.75 | — | — | — | 25.5 | — | — | 3.65 | 2.40 | 4.90 | — |
| — | — | 0.15 | — | — | — | 26 | — | — | 4.50 | 3.70 | 5.30 | — |
| — | — | 1.20 | — | — | — | 26.5 | — | — | 4.95 | 4.00 | 5.90 | — |
| — | — | 0.16 | — | +0.01 | 45.1% | 27 | 45.1% | -1.00 | 5.50 | 4.50 | 6.50 | — |
| — | — | 0.15 | — | — | — | 28 | 44.9% | -1.00 | 6.22 | 4.70 | 7.75 | — |
| — | — | 1.56 | — | +0.00 | 45.1% | 29 | 45.1% | -1.00 | 7.28 | 6.20 | 8.35 | — |
| — | — | 0.30 | — | +0.00 | 45.6% | 30 | 45.6% | -1.00 | 8.22 | 7.30 | 9.15 | — |
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.