Spot 21.15
· 176 contratti su 5 scadenze
· fonte ibkr
· catturata 28/09 23:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.20 | 11.15 | 10.18 | +1.00 | 166.7% | 11 | 166.7% | -0.00 | — | — | 0.87 | — |
| — | 8.30 | 9.75 | 9.03 | +1.00 | 172.2% | 12 | 172.2% | -0.00 | — | — | 0.02 | — |
| — | 7.35 | 8.80 | 8.07 | +1.00 | 164.4% | 13 | 164.4% | -0.00 | — | — | 0.01 | — |
| — | 6.05 | 7.75 | 6.90 | — | — | 14 | — | — | — | — | 0.02 | — |
| — | 5.00 | 7.15 | 6.08 | — | — | 15 | 132.8% | -0.00 | — | — | 0.95 | — |
| — | 4.20 | 6.00 | 5.10 | +1.00 | 114.2% | 16 | 114.2% | -0.00 | — | — | 0.07 | — |
| — | 3.20 | 5.00 | 4.10 | +0.99 | 96.6% | 17 | 96.6% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 2.16 | 4.00 | 3.08 | +0.99 | 82.5% | 18 | 82.5% | -0.01 | — | — | 0.02 | — |
| — | 1.07 | 2.65 | 1.86 | +0.97 | 73.1% | 19 | 73.1% | -0.03 | 0.06 | 0.03 | 0.08 | — |
| — | 1.09 | 1.55 | 1.32 | +0.90 | 68.2% | 20 | 68.2% | -0.10 | 0.17 | 0.15 | 0.20 | — |
| — | 0.88 | 1.11 | 0.99 | +0.84 | 66.9% | 20.5 | 66.9% | -0.16 | 0.28 | 0.23 | 0.33 | — |
| — | 0.60 | 0.76 | 0.68 | +0.76 | 66.1% | 21 | 66.1% | -0.24 | 0.48 | 0.45 | 0.51 | — |
| — | 0.39 | 0.48 | 0.43 | +0.65 | 65.8% | 21.5 | 65.8% | -0.35 | 0.74 | 0.63 | 0.85 | — |
| — | 0.24 | 0.28 | 0.26 | +0.53 | 65.9% | 22 | 65.9% | -0.47 | 1.09 | 1.00 | 1.19 | — |
| — | 0.13 | 0.17 | 0.15 | +0.42 | 66.5% | 22.5 | 66.5% | -0.58 | 1.48 | 1.35 | 1.60 | — |
| — | 0.08 | 0.14 | 0.11 | +0.31 | 67.4% | 23 | 67.4% | -0.70 | 1.84 | 1.57 | 2.11 | — |
| — | 0.02 | 0.07 | 0.04 | +0.22 | 68.7% | 23.5 | 68.7% | -0.78 | 2.82 | 1.99 | 3.65 | — |
| — | 0.02 | 0.04 | 0.03 | +0.16 | 70.3% | 24 | 70.3% | -0.85 | 2.92 | 1.93 | 3.90 | — |
| — | — | 0.11 | — | +0.11 | 72.3% | 24.5 | 72.3% | -0.90 | 3.46 | 2.72 | 4.20 | — |
| — | 0.01 | 0.03 | 0.02 | +0.08 | 74.6% | 25 | 74.6% | -0.93 | 3.70 | 3.30 | 4.10 | — |
| — | — | 0.09 | — | +0.06 | 77.1% | 25.5 | 77.1% | -0.95 | 4.42 | 3.35 | 5.50 | — |
| — | — | 0.03 | — | +0.04 | 79.9% | 26 | 79.9% | -0.96 | 5.00 | 4.55 | 5.45 | 7 |
| — | — | 0.01 | — | +0.03 | 82.8% | 26.5 | 82.8% | -0.97 | 5.40 | 4.95 | 5.85 | — |
| 1,322 | — | 0.01 | — | +0.02 | 85.7% | 27 | 85.7% | -0.98 | 5.85 | 5.25 | 6.45 | 0 |
| — | — | 0.75 | — | +0.02 | 88.6% | 27.5 | 88.6% | -0.98 | 6.20 | 5.10 | 7.30 | 0 |
| 273 | — | 0.01 | — | +0.02 | 91.5% | 28 | 91.5% | -0.99 | 7.08 | 6.35 | 7.80 | — |
| — | — | 0.03 | — | +0.01 | 94.3% | 28.5 | 94.3% | -0.99 | 7.65 | 6.75 | 8.55 | — |
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.