Spot 21.79
· 176 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 23:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.90 | 10.80 | 9.85 | +1.00 | 102.4% | 12 | 102.4% | +0.00 | — | — | 0.05 | — |
| — | 8.50 | 9.35 | 8.93 | +1.00 | 103.1% | 13 | 103.1% | +0.00 | — | — | 0.05 | — |
| — | 7.00 | 8.50 | 7.75 | +1.00 | 99.2% | 14 | 99.2% | +0.00 | — | — | 0.05 | — |
| — | 5.85 | 7.25 | 6.55 | +1.00 | 92.9% | 15 | 92.9% | -0.00 | — | — | 0.05 | — |
| — | 4.90 | 6.35 | 5.62 | +1.00 | 86.0% | 16 | 86.0% | -0.00 | — | — | 0.05 | — |
| — | 4.05 | 5.45 | 4.75 | +1.00 | 79.6% | 17 | 79.6% | -0.00 | — | — | 0.05 | — |
| — | 2.98 | 5.25 | 4.12 | +1.00 | 74.4% | 18 | 74.4% | -0.00 | — | — | 0.79 | — |
| — | 1.70 | 3.40 | 2.55 | +0.98 | 70.5% | 19 | 70.5% | -0.02 | — | — | 0.30 | — |
| — | 1.30 | 2.40 | 1.85 | +0.93 | 68.0% | 20 | 68.0% | -0.08 | 0.04 | 0.03 | 0.05 | — |
| — | 1.20 | 1.88 | 1.54 | +0.86 | 67.4% | 20.5 | 67.4% | -0.14 | 0.11 | 0.08 | 0.14 | — |
| — | 0.82 | 1.39 | 1.10 | +0.76 | 67.3% | 21 | 67.3% | -0.24 | 0.20 | 0.16 | 0.24 | — |
| — | 0.61 | 0.87 | 0.74 | +0.64 | 67.8% | 21.5 | 67.8% | -0.36 | 0.38 | 0.33 | 0.42 | — |
| — | 0.40 | 0.51 | 0.46 | +0.50 | 69.1% | 22 | 69.1% | -0.50 | 0.61 | 0.56 | 0.67 | — |
| — | 0.25 | 0.29 | 0.27 | +0.37 | 71.1% | 22.5 | 71.1% | -0.63 | 0.95 | 0.81 | 1.09 | — |
| — | 0.15 | 0.19 | 0.17 | +0.25 | 73.7% | 23 | 73.7% | -0.75 | 1.25 | 1.01 | 1.49 | — |
| — | 0.09 | 0.12 | 0.10 | +0.16 | 76.8% | 23.5 | 76.8% | -0.84 | 1.68 | 1.32 | 2.03 | — |
| — | 0.05 | 0.09 | 0.07 | +0.10 | 80.2% | 24 | 80.2% | -0.90 | 2.12 | 1.75 | 2.50 | — |
| — | 0.03 | 0.09 | 0.06 | +0.06 | 83.6% | 24.5 | 83.6% | -0.94 | 2.56 | 2.26 | 2.85 | — |
| — | 0.03 | 0.04 | 0.04 | +0.04 | 86.7% | 25 | 86.7% | -0.97 | 2.77 | 2.18 | 3.35 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 89.5% | 25.5 | 89.5% | -0.98 | 3.76 | 2.97 | 4.55 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 92.1% | 26 | 92.1% | -0.99 | 4.05 | 3.75 | 4.35 | — |
| — | — | 0.02 | — | +0.01 | 94.5% | 26.5 | 94.5% | -1.00 | 4.80 | 3.95 | 5.65 | — |
| — | — | 0.01 | — | +0.00 | 96.8% | 27 | 96.8% | -1.00 | 4.90 | 4.45 | 5.35 | — |
| — | — | 0.01 | — | +0.00 | 99.1% | 27.5 | 99.1% | -1.00 | 5.60 | 4.95 | 6.25 | — |
| — | — | 0.01 | — | +0.00 | 101.2% | 28 | 101.2% | -1.00 | 6.03 | 5.45 | 6.60 | — |
| — | — | 0.01 | — | +0.00 | 103.4% | 28.5 | 103.4% | -1.00 | 6.47 | 5.85 | 7.10 | — |
| — | — | 0.11 | — | +0.00 | 105.4% | 29 | 105.4% | -1.00 | 6.72 | 5.60 | 7.85 | — |
| — | — | 0.13 | — | +0.00 | 109.1% | 30 | 109.1% | -1.00 | 7.83 | 6.50 | 9.15 | — |
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.