Spot 21.75
· 198 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 02:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.95 | 11.50 | 10.22 | +1.00 | 93.1% | 12 | 93.1% | -0.00 | — | — | 1.04 | — |
| — | 7.95 | 10.05 | 9.00 | +1.00 | 91.2% | 13 | 91.2% | -0.00 | — | — | 1.04 | — |
| — | 7.15 | 9.05 | 8.10 | +1.00 | 87.1% | 14 | 87.1% | -0.00 | — | — | 1.15 | — |
| — | 5.85 | 6.90 | 6.38 | +1.00 | 81.3% | 15 | 81.3% | -0.00 | — | — | 1.00 | — |
| — | 5.00 | 7.00 | 6.00 | +1.00 | 74.8% | 16 | 74.8% | -0.00 | — | — | 0.01 | — |
| — | 3.75 | 6.25 | 5.00 | +1.00 | 68.3% | 17 | 68.3% | -0.00 | — | — | 0.42 | — |
| — | 2.96 | 5.15 | 4.05 | +0.99 | 62.5% | 18 | 62.5% | -0.01 | — | — | 1.15 | — |
| — | 1.95 | 4.20 | 3.08 | +0.96 | 57.4% | 19 | 57.4% | -0.04 | — | — | 0.10 | — |
| — | 0.88 | 2.35 | 1.61 | +0.88 | 53.1% | 20 | 53.1% | -0.12 | 0.09 | 0.08 | 0.10 | — |
| — | 0.45 | 2.75 | 1.60 | +0.81 | 51.6% | 20.5 | 51.6% | -0.19 | 0.14 | 0.09 | 0.18 | — |
| — | 0.95 | 1.88 | 1.42 | +0.71 | 50.6% | 21 | 50.6% | -0.29 | 0.28 | 0.26 | 0.30 | — |
| — | 0.51 | 1.10 | 0.81 | +0.58 | 50.3% | 21.5 | 50.3% | -0.42 | 0.41 | 0.33 | 0.48 | 71 |
| 146 | 0.46 | 0.62 | 0.54 | +0.45 | 50.7% | 22 | 50.7% | -0.55 | 0.70 | 0.66 | 0.75 | 285 |
| 24 | 0.31 | 0.39 | 0.35 | +0.33 | 51.5% | 22.5 | 51.5% | -0.67 | 1.04 | 1.00 | 1.09 | 75 |
| 39 | 0.18 | 0.25 | 0.21 | +0.24 | 52.7% | 23 | 52.7% | -0.77 | 1.55 | 1.28 | 1.83 | 220 |
| 29 | 0.10 | 0.21 | 0.15 | +0.16 | 54.4% | 23.5 | 54.4% | -0.84 | 1.80 | 1.64 | 1.97 | 64 |
| 172 | 0.07 | 0.14 | 0.10 | +0.11 | 56.3% | 24 | 56.3% | -0.89 | 2.31 | 1.92 | 2.70 | 273 |
| — | — | 0.11 | — | +0.08 | 58.5% | 24.5 | 58.5% | -0.93 | 2.66 | 2.40 | 2.92 | — |
| — | 0.03 | 0.05 | 0.04 | +0.05 | 60.8% | 25 | 60.8% | -0.95 | 2.98 | 2.40 | 3.55 | — |
| — | — | 0.05 | — | +0.04 | 63.2% | 25.5 | 63.2% | -0.97 | 3.39 | 2.63 | 4.15 | — |
| — | 0.02 | 0.03 | 0.03 | +0.03 | 65.4% | 26 | 65.4% | -0.98 | 4.05 | 3.75 | 4.35 | — |
| — | — | 0.10 | — | +0.02 | 67.6% | 26.5 | 67.6% | -0.99 | 4.67 | 3.25 | 6.10 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 69.8% | 27 | 69.8% | -0.99 | 5.22 | 4.80 | 5.65 | — |
| — | — | 0.06 | — | +0.01 | 71.9% | 27.5 | 71.9% | -1.00 | 5.55 | 4.10 | 7.00 | — |
| — | — | 0.01 | — | +0.01 | 74.0% | 28 | 74.0% | -1.00 | 6.00 | 5.30 | 6.70 | — |
| — | — | 0.74 | — | +0.01 | 76.0% | 28.5 | 76.0% | -1.00 | 6.92 | 6.15 | 7.70 | — |
| — | — | 0.17 | — | +0.00 | 78.0% | 29 | 78.0% | -1.00 | 7.42 | 6.65 | 8.20 | — |
| — | — | 0.11 | — | +0.00 | 81.5% | 30 | 81.5% | -1.00 | 8.03 | 6.85 | 9.20 | — |
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.