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 | |
| — | 8.10 | 10.60 | 9.35 | +1.00 | 81.8% | 12.5 | 81.8% | -0.00 | — | — | 0.20 | — |
| — | — | — | — | — | — | 14 | — | — | — | — | — | — |
| — | 5.15 | 8.45 | 6.80 | +0.98 | 67.2% | 15 | 67.2% | -0.02 | — | — | 0.05 | — |
| — | — | — | — | — | — | 16 | — | — | — | — | — | — |
| — | — | — | — | — | — | 17 | — | — | — | — | — | — |
| — | 3.65 | 5.55 | 4.60 | +0.94 | 55.3% | 17.5 | 55.3% | -0.06 | 0.07 | 0.05 | 0.10 | — |
| — | — | — | — | — | — | 18 | — | — | — | — | — | — |
| — | — | — | — | — | — | 19 | — | — | — | — | — | — |
| — | 2.13 | 2.53 | 2.33 | +0.76 | 50.7% | 20 | 50.7% | -0.24 | 0.47 | 0.43 | 0.50 | — |
| — | — | — | — | — | — | 20.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 21 | — | — | — | — | — | — |
| — | — | — | — | — | — | 21.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 22 | — | — | — | — | — | — |
| — | 0.93 | 0.99 | 0.96 | +0.44 | 51.2% | 22.5 | 51.2% | -0.56 | 1.67 | 1.61 | 1.72 | — |
| — | — | — | — | — | — | 23 | — | — | — | — | — | — |
| — | — | — | — | — | — | 23.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 24 | — | — | — | — | — | — |
| — | — | — | — | — | — | 24.5 | — | — | — | — | — | — |
| — | 0.32 | 0.37 | 0.34 | +0.20 | 53.7% | 25 | 53.7% | -0.81 | 3.48 | 3.35 | 3.60 | — |
| — | — | — | — | — | — | 25.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 26 | — | — | — | — | — | — |
| — | — | — | — | — | — | 26.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 27 | — | — | — | — | — | — |
| — | 0.10 | 0.13 | 0.12 | +0.08 | 56.8% | 27.5 | 56.8% | -0.93 | 5.95 | 5.25 | 6.65 | — |
| — | — | — | — | — | — | 28 | — | — | — | — | — | — |
| — | — | — | — | — | — | 28.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 29 | — | — | — | — | — | — |
| — | 0.04 | 0.24 | 0.14 | +0.03 | 59.5% | 30 | 59.5% | -0.98 | 8.35 | 7.50 | 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.