Spot 21.91
· 232 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 03:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.90 | 10.05 | 8.47 | +1.00 | 51.0% | 14 | 51.0% | -0.00 | — | — | 2.13 | — |
| — | 5.10 | 8.25 | 6.67 | +1.00 | 51.4% | 15 | 51.4% | -0.00 | — | — | 0.17 | — |
| — | 5.05 | 7.25 | 6.15 | +0.99 | 49.5% | 16 | 49.5% | -0.01 | — | — | 0.06 | — |
| — | 4.95 | 5.45 | 5.20 | +0.97 | 46.9% | 17 | 46.9% | -0.03 | — | — | 0.11 | — |
| — | 3.20 | 4.65 | 3.92 | +0.94 | 44.5% | 18 | 44.5% | -0.06 | 0.07 | 0.05 | 0.10 | — |
| — | 2.71 | 4.45 | 3.58 | +0.92 | 43.4% | 18.5 | 43.4% | -0.08 | — | — | 0.22 | — |
| — | 2.75 | 3.40 | 3.08 | +0.89 | 42.5% | 19 | 42.5% | -0.11 | 0.16 | 0.10 | 0.22 | — |
| — | 1.92 | 3.20 | 2.56 | +0.85 | 41.7% | 19.5 | 41.7% | -0.15 | 0.23 | 0.19 | 0.26 | — |
| — | 2.01 | 2.68 | 2.35 | +0.80 | 41.0% | 20 | 41.0% | -0.20 | 0.33 | 0.31 | 0.35 | — |
| — | 1.33 | 2.69 | 2.01 | +0.74 | 40.5% | 20.5 | 40.5% | -0.26 | 0.43 | 0.38 | 0.49 | — |
| — | 1.35 | 1.86 | 1.60 | +0.67 | 40.1% | 21 | 40.1% | -0.33 | 0.65 | 0.58 | 0.71 | — |
| — | 0.94 | 1.56 | 1.25 | +0.60 | 39.8% | 21.5 | 39.8% | -0.41 | 0.53 | 0.18 | 0.87 | — |
| — | 0.99 | 1.05 | 1.02 | +0.52 | 39.6% | 22 | 39.6% | -0.48 | 1.07 | 0.99 | 1.16 | — |
| — | 0.65 | 0.83 | 0.74 | +0.45 | 39.5% | 22.5 | 39.5% | -0.56 | 1.28 | 1.17 | 1.40 | — |
| — | 0.59 | 0.64 | 0.61 | +0.37 | 39.4% | 23 | 39.4% | -0.64 | 1.88 | 1.40 | 2.35 | — |
| — | 0.32 | 0.57 | 0.45 | +0.30 | 39.4% | 23.5 | 39.4% | -0.70 | 2.17 | 1.74 | 2.59 | — |
| — | 0.28 | 0.37 | 0.33 | +0.24 | 39.4% | 24 | 39.4% | -0.77 | 2.67 | 2.18 | 3.15 | — |
| — | 0.18 | 0.29 | 0.23 | +0.19 | 39.5% | 24.5 | 39.5% | -0.82 | 2.85 | 2.04 | 3.65 | — |
| — | 0.16 | 0.23 | 0.20 | +0.15 | 39.6% | 25 | 39.6% | -0.86 | 3.15 | 2.41 | 3.90 | — |
| — | — | 0.20 | — | +0.12 | 39.7% | 25.5 | 39.7% | -0.90 | 3.71 | 2.87 | 4.55 | — |
| — | 0.01 | 0.14 | 0.07 | +0.09 | 39.9% | 26 | 39.9% | -0.93 | 4.35 | 3.70 | 5.00 | — |
| — | 0.04 | 0.11 | 0.07 | +0.06 | 40.1% | 26.5 | 40.1% | -0.96 | 4.70 | 3.85 | 5.55 | — |
| — | 0.04 | 0.10 | 0.07 | +0.05 | 40.3% | 27 | 40.3% | -0.97 | 4.92 | 3.90 | 5.95 | — |
| — | — | 0.10 | — | +0.04 | 40.5% | 27.5 | 40.5% | -0.99 | 5.62 | 4.75 | 6.50 | — |
| — | — | 0.05 | — | +0.03 | 40.7% | 28 | 40.7% | -1.00 | 5.67 | 4.30 | 7.05 | — |
| — | — | 0.58 | — | +0.01 | 41.2% | 29 | 41.2% | -1.00 | 6.70 | 5.25 | 8.15 | — |
| — | — | 0.01 | — | +0.01 | 41.7% | 30 | 41.7% | -1.00 | 7.72 | 6.30 | 9.15 | — |
| — | — | 0.16 | — | +0.00 | 42.3% | 31 | 42.3% | -1.00 | 8.72 | 7.30 | 10.15 | — |
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.