Spot 21.94
· 178 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 00:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.65 | 11.30 | 10.47 | +1.00 | 96.2% | 12 | 96.2% | +0.00 | — | — | 1.19 | — |
| — | 7.90 | 10.15 | 9.03 | +1.00 | 92.9% | 13 | 92.9% | +0.00 | — | — | 0.76 | — |
| — | 6.95 | 9.20 | 8.07 | +1.00 | 89.4% | 14 | 89.4% | +0.00 | — | — | 0.75 | — |
| — | 6.05 | 8.00 | 7.03 | +1.00 | 85.0% | 15 | 85.0% | -0.00 | — | — | 0.35 | — |
| — | 5.05 | 7.10 | 6.08 | +1.00 | 80.0% | 16 | 80.0% | -0.00 | — | — | 0.57 | — |
| — | 4.00 | 5.40 | 4.70 | +1.00 | 75.0% | 17 | 75.0% | -0.00 | — | — | 0.01 | — |
| — | 3.85 | 4.20 | 4.03 | +1.00 | 70.5% | 18 | 70.5% | -0.00 | — | — | 0.50 | — |
| — | 2.70 | 3.35 | 3.02 | +0.98 | 66.6% | 19 | 66.6% | -0.02 | — | — | 0.06 | — |
| — | 1.68 | 2.60 | 2.14 | +0.93 | 63.8% | 20 | 63.8% | -0.08 | 0.04 | 0.03 | 0.06 | — |
| — | 1.27 | 1.86 | 1.56 | +0.86 | 62.9% | 20.5 | 62.9% | -0.14 | 0.10 | 0.08 | 0.11 | — |
| — | 1.10 | 1.25 | 1.18 | +0.76 | 62.4% | 21 | 62.4% | -0.24 | 0.19 | 0.17 | 0.21 | — |
| — | 0.75 | 1.03 | 0.89 | +0.64 | 62.1% | 21.5 | 62.1% | -0.36 | 0.32 | 0.27 | 0.37 | — |
| — | 0.48 | 0.61 | 0.55 | +0.50 | 62.1% | 22 | 62.1% | -0.50 | 0.56 | 0.49 | 0.63 | — |
| — | 0.31 | 0.40 | 0.35 | +0.37 | 62.5% | 22.5 | 62.5% | -0.63 | 0.87 | 0.80 | 0.94 | — |
| — | 0.21 | 0.24 | 0.23 | +0.25 | 63.1% | 23 | 63.1% | -0.75 | 1.21 | 0.93 | 1.49 | — |
| — | 0.11 | 0.15 | 0.13 | +0.16 | 64.0% | 23.5 | 64.0% | -0.84 | 1.86 | 1.33 | 2.39 | — |
| — | 0.06 | 0.07 | 0.07 | +0.10 | 65.1% | 24 | 65.1% | -0.90 | 2.08 | 1.86 | 2.31 | — |
| — | 0.03 | 0.05 | 0.04 | +0.06 | 66.4% | 24.5 | 66.4% | -0.94 | 2.52 | 2.29 | 2.74 | — |
| — | 0.02 | 0.03 | 0.03 | +0.04 | 67.9% | 25 | 67.9% | -0.97 | 3.06 | 2.66 | 3.45 | — |
| — | — | 0.02 | — | +0.02 | 69.6% | 25.5 | 69.6% | -0.98 | 3.55 | 3.20 | 3.90 | — |
| — | — | 0.03 | — | +0.01 | 71.4% | 26 | 71.4% | -0.99 | 3.90 | 3.65 | 4.15 | — |
| — | — | 0.03 | — | +0.01 | 73.2% | 26.5 | 73.2% | -1.00 | 4.80 | 4.15 | 5.45 | — |
| — | — | 0.01 | — | +0.00 | 75.2% | 27 | 75.2% | -1.00 | 4.90 | 4.65 | 5.15 | — |
| — | — | 0.09 | — | +0.00 | 77.1% | 27.5 | 77.1% | -1.00 | 5.65 | 5.15 | 6.15 | — |
| — | — | 0.01 | — | +0.00 | 79.0% | 28 | 79.0% | -1.00 | 6.12 | 5.65 | 6.60 | — |
| — | — | 0.02 | — | +0.00 | 80.9% | 28.5 | 80.9% | -1.00 | 6.58 | 6.10 | 7.05 | — |
| — | — | 0.01 | — | +0.00 | 82.6% | 29 | 82.6% | -1.00 | 7.20 | 6.65 | 7.75 | — |
| — | — | 0.01 | — | +0.00 | 85.8% | 30 | 85.8% | -1.00 | 8.22 | 7.60 | 8.85 | — |
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.