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 | |
| — | 7.20 | 9.10 | 8.15 | +1.00 | 101.7% | 14 | 101.7% | -0.00 | — | — | 0.96 | — |
| — | 5.55 | 8.45 | 7.00 | +1.00 | 87.3% | 15 | 87.3% | -0.00 | — | — | 0.97 | — |
| — | 5.30 | 6.40 | 5.85 | +0.99 | 77.5% | 16 | 77.5% | -0.01 | — | — | 0.15 | — |
| — | 3.80 | 5.45 | 4.62 | +0.99 | 70.5% | 17 | 70.5% | -0.01 | — | — | 0.05 | — |
| — | 3.35 | 4.65 | 4.00 | +0.97 | 65.4% | 18 | 65.4% | -0.03 | — | — | 0.08 | — |
| — | 2.40 | 3.75 | 3.08 | +0.92 | 61.6% | 19 | 61.6% | -0.08 | 0.07 | 0.05 | 0.10 | — |
| — | 1.79 | 2.85 | 2.32 | +0.84 | 59.1% | 20 | 59.1% | -0.16 | 0.20 | 0.16 | 0.25 | — |
| — | 1.30 | 2.32 | 1.81 | +0.77 | 58.3% | 20.5 | 58.3% | -0.23 | 0.31 | 0.25 | 0.37 | — |
| — | 0.72 | 1.71 | 1.22 | +0.70 | 57.9% | 21 | 57.9% | -0.30 | 0.46 | 0.40 | 0.52 | — |
| — | 0.84 | 1.38 | 1.11 | +0.61 | 57.8% | 21.5 | 57.8% | -0.39 | 0.66 | 0.59 | 0.73 | — |
| — | 0.70 | 0.81 | 0.76 | +0.51 | 57.9% | 22 | 57.9% | -0.49 | 0.92 | 0.85 | 0.98 | — |
| — | 0.51 | 0.61 | 0.56 | +0.42 | 58.4% | 22.5 | 58.4% | -0.58 | 1.19 | 1.06 | 1.32 | — |
| — | 0.40 | 0.45 | 0.42 | +0.34 | 59.1% | 23 | 59.1% | -0.66 | 1.50 | 1.20 | 1.80 | — |
| — | 0.23 | 0.33 | 0.28 | +0.26 | 60.0% | 23.5 | 60.0% | -0.74 | 1.98 | 1.40 | 2.56 | — |
| — | 0.20 | 0.24 | 0.22 | +0.20 | 61.2% | 24 | 61.2% | -0.80 | 2.60 | 1.95 | 3.25 | — |
| — | 0.10 | 0.18 | 0.14 | +0.15 | 62.6% | 24.5 | 62.6% | -0.85 | 2.35 | 1.50 | 3.20 | — |
| — | 0.11 | 0.16 | 0.14 | +0.11 | 64.2% | 25 | 64.2% | -0.89 | 3.06 | 2.66 | 3.45 | — |
| — | 0.05 | 0.12 | 0.09 | +0.09 | 66.0% | 25.5 | 66.0% | -0.92 | 3.65 | 2.51 | 4.80 | — |
| — | 0.04 | 0.14 | 0.09 | +0.07 | 67.9% | 26 | 67.9% | -0.94 | 4.12 | 3.50 | 4.75 | — |
| — | 0.03 | 0.15 | 0.09 | +0.05 | 70.0% | 26.5 | 70.0% | -0.95 | 4.53 | 3.80 | 5.25 | — |
| — | 0.04 | 0.07 | 0.06 | +0.04 | 72.1% | 27 | 72.1% | -0.96 | 5.03 | 4.00 | 6.05 | — |
| — | — | 0.18 | — | +0.03 | 74.4% | 27.5 | 74.4% | -0.97 | 5.05 | 4.10 | 6.00 | — |
| — | 0.02 | 0.06 | 0.04 | +0.02 | 76.6% | 28 | 76.6% | -0.98 | 5.62 | 4.45 | 6.80 | — |
| — | — | 0.96 | — | +0.02 | 78.9% | 28.5 | 78.9% | -0.99 | 6.40 | 5.05 | 7.75 | — |
| — | — | 0.57 | — | +0.01 | 81.1% | 29 | 81.1% | -1.00 | 6.78 | 5.55 | 8.00 | — |
| — | — | 0.04 | — | +0.01 | 85.3% | 30 | 85.3% | -1.00 | 7.62 | 6.50 | 8.75 | — |
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.