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 | |
| — | 9.50 | 11.65 | 10.57 | +1.00 | 154.1% | 11 | — | — | — | — | 0.75 | — |
| — | 8.30 | 10.45 | 9.38 | — | — | 12 | — | — | — | — | 0.95 | — |
| — | 7.20 | 9.95 | 8.57 | — | — | 13 | — | — | — | — | 0.95 | — |
| — | 6.20 | 8.45 | 7.33 | — | — | 14 | — | — | — | — | 0.95 | — |
| — | 4.95 | 6.60 | 5.78 | — | — | 15 | — | — | — | — | 0.06 | — |
| — | 4.20 | 6.00 | 5.10 | — | — | 16 | — | — | — | — | 0.95 | — |
| — | 3.35 | 4.75 | 4.05 | — | — | 17 | — | — | — | — | 0.40 | — |
| — | 2.14 | 4.25 | 3.19 | — | — | 18 | — | — | 0.17 | 0.02 | 0.32 | — |
| — | 2.00 | 2.93 | 2.46 | — | — | 19 | — | — | 0.14 | 0.06 | 0.22 | — |
| — | 1.00 | 2.00 | 1.50 | — | — | 20 | — | — | 0.27 | 0.13 | 0.40 | — |
| — | 1.12 | 1.69 | 1.41 | — | — | 20.5 | — | — | 0.49 | 0.36 | 0.62 | — |
| — | 0.85 | 1.13 | 0.99 | — | — | 21 | 56.4% | -0.29 | 0.79 | 0.72 | 0.86 | — |
| — | 0.62 | 1.03 | 0.82 | +0.62 | 56.7% | 21.5 | 56.7% | -0.38 | 0.99 | 0.85 | 1.13 | — |
| — | 0.44 | 0.75 | 0.59 | +0.54 | 57.3% | 22 | 57.3% | -0.47 | 1.32 | 1.20 | 1.44 | — |
| — | 0.35 | 0.57 | 0.46 | +0.45 | 58.2% | 22.5 | 58.2% | -0.55 | 1.50 | 1.15 | 1.86 | — |
| — | 0.20 | 0.38 | 0.29 | +0.37 | 59.3% | 23 | 59.3% | -0.63 | 2.01 | 1.29 | 2.73 | — |
| — | 0.18 | 0.25 | 0.21 | +0.29 | 60.7% | 23.5 | — | — | 2.67 | 2.24 | 3.10 | — |
| — | 0.08 | 0.17 | 0.12 | — | — | 24 | 62.3% | -0.77 | 2.71 | 2.17 | 3.25 | — |
| — | 0.05 | 0.12 | 0.09 | +0.18 | 64.0% | 24.5 | 64.0% | -0.82 | 3.69 | 2.83 | 4.55 | — |
| — | 0.04 | 0.10 | 0.07 | +0.14 | 65.8% | 25 | 65.8% | -0.86 | 3.77 | 3.20 | 4.35 | — |
| — | — | 0.09 | — | +0.11 | 67.7% | 25.5 | 67.7% | -0.90 | 4.10 | 3.35 | 4.85 | — |
| — | 0.03 | 0.06 | 0.04 | +0.08 | 69.7% | 26 | 69.7% | -0.93 | 5.17 | 4.25 | 6.10 | — |
| — | — | 0.28 | — | +0.06 | 71.7% | 26.5 | 71.7% | -0.95 | 5.53 | 4.70 | 6.35 | — |
| — | 0.01 | 0.04 | 0.03 | +0.05 | 73.6% | 27 | 73.6% | -0.96 | 5.88 | 5.20 | 6.55 | — |
| — | — | 0.94 | — | +0.03 | 75.5% | 27.5 | 75.5% | -0.97 | 6.67 | 5.70 | 7.65 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 77.3% | 28 | 77.3% | -0.98 | 6.92 | 5.90 | 7.95 | — |
| — | — | 0.40 | — | +0.02 | 79.0% | 28.5 | 79.0% | -0.99 | 7.53 | 6.65 | 8.40 | — |
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.