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 | |
| — | 7.25 | 9.00 | 8.12 | +1.00 | 95.7% | 14 | 95.7% | -0.00 | — | — | 0.06 | — |
| — | 6.10 | 8.15 | 7.12 | +1.00 | 83.6% | 15 | 83.6% | -0.00 | — | — | 0.75 | — |
| 0 | 5.10 | 7.15 | 6.12 | +0.99 | 76.0% | 16 | 76.0% | -0.01 | — | — | 0.01 | 0 |
| 0 | 4.10 | 6.15 | 5.12 | +0.99 | 70.2% | 17 | 70.2% | -0.01 | — | — | 0.40 | 1 |
| — | 3.75 | 5.15 | 4.45 | +0.97 | 65.2% | 18 | 65.2% | -0.03 | — | — | 0.76 | — |
| — | 2.75 | 3.60 | 3.17 | +0.92 | 61.0% | 19 | 61.0% | -0.08 | 0.09 | 0.04 | 0.13 | — |
| — | 1.89 | 2.66 | 2.27 | +0.84 | 57.7% | 20 | 57.7% | -0.16 | 0.18 | 0.17 | 0.20 | — |
| — | 1.32 | 2.10 | 1.71 | +0.77 | 56.6% | 20.5 | 56.6% | -0.23 | 0.27 | 0.21 | 0.32 | — |
| — | 1.31 | 1.71 | 1.51 | +0.70 | 55.8% | 21 | 55.8% | -0.30 | 0.41 | 0.35 | 0.46 | — |
| — | 0.56 | 1.35 | 0.95 | +0.61 | 55.5% | 21.5 | 55.5% | -0.39 | 0.63 | 0.51 | 0.75 | — |
| — | 0.81 | 0.96 | 0.89 | +0.51 | 55.5% | 22 | 55.5% | -0.49 | 0.87 | 0.81 | 0.93 | — |
| — | 0.57 | 0.74 | 0.66 | +0.42 | 55.9% | 22.5 | 55.9% | -0.58 | 1.20 | 0.97 | 1.43 | — |
| — | 0.46 | 0.57 | 0.52 | +0.34 | 56.6% | 23 | 56.6% | -0.66 | 1.43 | 1.26 | 1.59 | — |
| — | 0.27 | 0.44 | 0.35 | +0.26 | 57.2% | 23.5 | 57.2% | -0.74 | 1.72 | 1.52 | 1.92 | — |
| — | 0.23 | 0.28 | 0.26 | +0.20 | 57.6% | 24 | 57.6% | -0.80 | 2.18 | 2.03 | 2.33 | — |
| — | 0.06 | 0.20 | 0.13 | +0.15 | 58.2% | 24.5 | 58.2% | -0.85 | 2.66 | 2.38 | 2.94 | — |
| — | 0.09 | 0.15 | 0.12 | +0.11 | 59.1% | 25 | 59.1% | -0.89 | 3.02 | 2.73 | 3.30 | — |
| — | 0.07 | 0.10 | 0.09 | +0.09 | 60.7% | 25.5 | 60.7% | -0.92 | 3.85 | 3.25 | 4.45 | — |
| — | 0.01 | 0.08 | 0.04 | +0.07 | 62.7% | 26 | 62.7% | -0.94 | 4.22 | 3.65 | 4.80 | — |
| — | — | 0.12 | — | +0.05 | 64.9% | 26.5 | 64.9% | -0.95 | 4.80 | 4.20 | 5.40 | — |
| — | 0.04 | 0.05 | 0.04 | +0.04 | 66.7% | 27 | 66.7% | -0.96 | 4.97 | 3.85 | 6.10 | — |
| — | — | 0.13 | — | +0.03 | 67.6% | 27.5 | 67.6% | -0.97 | 5.50 | 4.40 | 6.60 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 67.8% | 28 | 67.8% | -0.98 | 5.95 | 5.20 | 6.70 | — |
| — | — | 0.76 | — | +0.02 | 67.9% | 28.5 | 67.9% | -0.99 | 6.50 | 5.40 | 7.60 | — |
| — | — | 0.01 | — | +0.01 | 68.8% | 29 | 68.8% | -1.00 | 7.05 | 6.00 | 8.10 | — |
| — | 0.01 | 0.08 | 0.04 | +0.01 | 76.1% | 30 | 76.1% | -1.00 | 8.03 | 6.95 | 9.10 | — |
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.