Spot 80.86
· 140 contratti su 3 scadenze
· fonte ibkr
· catturata 22/09 03:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 36.40 | 40.40 | 38.40 | +1.00 | 78.9% | 42.5 | 78.9% | -0.00 | — | — | 0.95 | — |
| — | 33.90 | 37.90 | 35.90 | +1.00 | 73.5% | 45 | 73.5% | -0.00 | — | — | 0.70 | — |
| — | 31.40 | 35.50 | 33.45 | +1.00 | 68.5% | 47.5 | 68.5% | -0.00 | — | — | 0.70 | — |
| — | 29.70 | 32.10 | 30.90 | +1.00 | 64.0% | 50 | 64.0% | -0.00 | — | — | 0.10 | — |
| — | 27.10 | 30.40 | 28.75 | +1.00 | 59.9% | 52.5 | 59.9% | -0.00 | — | — | 0.10 | — |
| — | 24.10 | 26.90 | 25.50 | +1.00 | 56.4% | 55 | 56.4% | -0.00 | — | — | 0.10 | — |
| — | 22.10 | 24.40 | 23.25 | +0.99 | 53.2% | 57.5 | 53.2% | -0.01 | — | — | 0.15 | — |
| — | 19.10 | 21.80 | 20.45 | +0.99 | 50.6% | 60 | 50.6% | -0.01 | — | — | 0.05 | — |
| — | 16.60 | 20.50 | 18.55 | +0.98 | 48.3% | 62.5 | 48.3% | -0.02 | 0.07 | 0.05 | 0.10 | — |
| — | 15.60 | 16.80 | 16.20 | +0.97 | 46.4% | 65 | 46.4% | -0.03 | 0.12 | 0.10 | 0.15 | — |
| — | 13.30 | 14.20 | 13.75 | +0.95 | 44.9% | 67.5 | 44.9% | -0.05 | 0.23 | 0.20 | 0.25 | — |
| — | 10.90 | 12.10 | 11.50 | +0.91 | 43.6% | 70 | 43.6% | -0.09 | 0.40 | 0.35 | 0.45 | — |
| — | 7.30 | 10.80 | 9.05 | +0.86 | 42.7% | 72.5 | 42.7% | -0.14 | 0.72 | 0.65 | 0.80 | — |
| — | 6.80 | 7.60 | 7.20 | +0.78 | 42.0% | 75 | 42.0% | -0.22 | 1.23 | 1.15 | 1.30 | — |
| — | 5.10 | 5.80 | 5.45 | +0.68 | 41.5% | 77.5 | 41.5% | -0.32 | 1.98 | 1.85 | 2.10 | — |
| — | 3.80 | 4.10 | 3.95 | +0.57 | 41.2% | 80 | 41.2% | -0.43 | 2.98 | 2.85 | 3.10 | — |
| — | 2.70 | 2.90 | 2.80 | +0.46 | 41.0% | 82.5 | 41.0% | -0.55 | 4.30 | 4.10 | 4.50 | — |
| — | 1.85 | 2.00 | 1.93 | +0.35 | 41.0% | 85 | 41.0% | -0.66 | 5.35 | 4.20 | 6.50 | — |
| — | 1.00 | 1.35 | 1.18 | +0.26 | 41.1% | 87.5 | 41.1% | -0.75 | 7.65 | 7.20 | 8.10 | — |
| — | 0.70 | 0.85 | 0.78 | +0.18 | 41.4% | 90 | 41.4% | -0.83 | 10.25 | 9.20 | 11.30 | — |
| — | 0.30 | 0.55 | 0.42 | +0.12 | 41.9% | 92.5 | 41.9% | -0.89 | 12.15 | 10.70 | 13.60 | — |
| — | 0.20 | 0.35 | 0.28 | +0.08 | 42.6% | 95 | 42.6% | -0.93 | 15.05 | 14.00 | 16.10 | — |
| — | — | 0.40 | — | +0.06 | 43.3% | 97.5 | 43.3% | -0.96 | 17.10 | 16.10 | 18.10 | — |
| — | 0.05 | 0.20 | 0.12 | +0.04 | 44.2% | 100 | 44.2% | -0.98 | 19.65 | 18.20 | 21.10 | — |
| — | — | 0.20 | — | +0.02 | 46.0% | 105 | 46.0% | -1.00 | 24.50 | 22.90 | 26.10 | — |
| — | — | 0.05 | — | +0.01 | 48.0% | 110 | 48.0% | -1.00 | 29.30 | 28.50 | 30.10 | — |
| — | — | 0.25 | — | +0.00 | 50.0% | 115 | 50.0% | -1.00 | 34.65 | 33.30 | 36.00 | — |
| — | — | 0.05 | — | +0.00 | 52.2% | 120 | 52.2% | -1.00 | 39.50 | 37.90 | 41.10 | — |
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.