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 | |
| — | 6.80 | 9.10 | 7.95 | +0.99 | 95.7% | 14 | 95.7% | -0.01 | — | — | 0.95 | — |
| — | 5.95 | 8.10 | 7.03 | +0.99 | 84.3% | 15 | 84.3% | -0.01 | — | — | 0.95 | — |
| — | 5.00 | 7.10 | 6.05 | +0.99 | 74.5% | 16 | 74.5% | -0.01 | — | — | 0.95 | — |
| — | 4.05 | 6.10 | 5.08 | +0.98 | 66.5% | 17 | 66.5% | -0.02 | — | — | 0.40 | — |
| — | 2.99 | 5.70 | 4.34 | +0.95 | 60.1% | 18 | 60.1% | -0.05 | — | — | 0.95 | — |
| — | 2.11 | 4.50 | 3.31 | +0.91 | 55.6% | 19 | 55.6% | -0.10 | 0.07 | 0.02 | 0.11 | — |
| — | 1.94 | 2.17 | 2.06 | +0.81 | 52.8% | 20 | 52.8% | -0.19 | 0.21 | 0.07 | 0.35 | — |
| — | 1.53 | 2.48 | 2.00 | +0.74 | 51.9% | 20.5 | 51.9% | -0.26 | 0.39 | 0.23 | 0.55 | — |
| — | 0.73 | 1.70 | 1.22 | +0.66 | 51.5% | 21 | 51.5% | -0.34 | 0.47 | 0.40 | 0.55 | — |
| — | 0.52 | 1.40 | 0.96 | +0.57 | 51.3% | 21.5 | 51.3% | -0.43 | 0.74 | 0.50 | 0.98 | 3 |
| 1 | 0.74 | 0.85 | 0.80 | +0.48 | 51.3% | 22 | 51.3% | -0.52 | 0.93 | 0.85 | 1.01 | 128 |
| 19 | 0.55 | 0.67 | 0.61 | +0.39 | 51.6% | 22.5 | 51.6% | -0.61 | 1.24 | 0.93 | 1.54 | 9 |
| 66 | 0.34 | 0.60 | 0.47 | +0.31 | 52.0% | 23 | 52.0% | -0.69 | 1.54 | 1.32 | 1.76 | 46 |
| 1 | 0.02 | 0.43 | 0.23 | +0.25 | 52.6% | 23.5 | 52.6% | -0.76 | 2.24 | 1.83 | 2.65 | — |
| — | 0.20 | 0.31 | 0.26 | +0.19 | 53.2% | 24 | 53.2% | -0.81 | 2.43 | 2.18 | 2.68 | — |
| — | 0.15 | 0.44 | 0.29 | +0.15 | 54.1% | 24.5 | 54.1% | -0.86 | 2.66 | 2.27 | 3.05 | — |
| — | 0.11 | 0.20 | 0.15 | +0.11 | 55.0% | 25 | 55.0% | -0.90 | 3.42 | 3.05 | 3.80 | — |
| — | — | 0.15 | — | +0.08 | 56.0% | 25.5 | 56.0% | -0.92 | 3.46 | 2.53 | 4.40 | — |
| — | 0.04 | 0.11 | 0.07 | +0.06 | 57.1% | 26 | 57.1% | -0.94 | 4.45 | 3.65 | 5.25 | — |
| — | — | 0.26 | — | +0.05 | 58.2% | 26.5 | 58.2% | -0.96 | 4.62 | 3.50 | 5.75 | — |
| — | 0.03 | 0.09 | 0.06 | +0.04 | 59.3% | 27 | 59.3% | -0.97 | 5.22 | 4.70 | 5.75 | — |
| — | 0.01 | 0.15 | 0.08 | +0.03 | 60.5% | 27.5 | 60.5% | -0.98 | 6.05 | 5.20 | 6.90 | — |
| — | 0.02 | 0.23 | 0.12 | +0.02 | 61.5% | 28 | 61.5% | -0.99 | 6.12 | 5.05 | 7.20 | — |
| — | — | 1.00 | — | +0.02 | 62.6% | 28.5 | 62.6% | -0.99 | 6.35 | 5.50 | 7.20 | — |
| — | — | 0.04 | — | +0.01 | 63.6% | 29 | 63.6% | -1.00 | 7.38 | 6.45 | 8.30 | — |
| — | — | 0.12 | — | +0.01 | 65.3% | 30 | 65.3% | -1.00 | 7.83 | 6.95 | 8.70 | — |
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.