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 | |
| — | 24.80 | 28.20 | 26.50 | +0.96 | 51.4% | 55 | 51.4% | -0.05 | — | — | 0.60 | — |
| — | 23.10 | 26.40 | 24.75 | +0.94 | 50.1% | 57.5 | 50.1% | -0.06 | 0.55 | 0.30 | 0.80 | — |
| — | 20.70 | 23.40 | 22.05 | +0.92 | 49.0% | 60 | 49.0% | -0.08 | 0.65 | 0.50 | 0.80 | — |
| — | 18.10 | 21.40 | 19.75 | +0.90 | 48.1% | 62.5 | 48.1% | -0.11 | 1.05 | 0.85 | 1.25 | — |
| — | 16.00 | 18.50 | 17.25 | +0.86 | 47.3% | 65 | 47.3% | -0.14 | 1.23 | 0.95 | 1.50 | — |
| — | 14.00 | 16.30 | 15.15 | +0.83 | 46.7% | 67.5 | 46.7% | -0.18 | 1.98 | 1.55 | 2.40 | — |
| — | 13.00 | 14.30 | 13.65 | +0.79 | 46.2% | 70 | 46.2% | -0.22 | 2.45 | 2.15 | 2.75 | — |
| — | 11.10 | 12.50 | 11.80 | +0.74 | 45.8% | 72.5 | 45.8% | -0.27 | 3.02 | 2.55 | 3.50 | — |
| — | 10.10 | 10.90 | 10.50 | +0.69 | 45.5% | 75 | 45.5% | -0.32 | 4.05 | 3.90 | 4.20 | — |
| — | 7.90 | 9.80 | 8.85 | +0.63 | 45.3% | 77.5 | 45.3% | -0.37 | 5.60 | 4.90 | 6.30 | — |
| — | 6.90 | 8.20 | 7.55 | +0.58 | 45.2% | 80 | 45.2% | -0.42 | 6.35 | 6.20 | 6.50 | — |
| — | 5.10 | 7.20 | 6.15 | +0.52 | 45.0% | 82.5 | 45.0% | -0.48 | 7.60 | 7.20 | 8.00 | — |
| — | 5.30 | 6.00 | 5.65 | +0.47 | 45.0% | 85 | 45.0% | -0.54 | 9.25 | 8.80 | 9.70 | — |
| — | 4.50 | 5.10 | 4.80 | +0.42 | 45.0% | 87.5 | 45.0% | -0.59 | 10.80 | 9.50 | 12.10 | — |
| — | 3.40 | 4.50 | 3.95 | +0.37 | 45.0% | 90 | 45.0% | -0.64 | 12.40 | 10.90 | 13.90 | — |
| — | 3.10 | 3.60 | 3.35 | +0.32 | 45.1% | 92.5 | 45.1% | -0.69 | 14.60 | 13.50 | 15.70 | — |
| — | 2.15 | 3.00 | 2.58 | +0.28 | 45.2% | 95 | 45.2% | -0.73 | 16.50 | 15.20 | 17.80 | — |
| — | 2.10 | 2.50 | 2.30 | +0.24 | 45.3% | 97.5 | 45.3% | -0.77 | 18.65 | 17.80 | 19.50 | — |
| — | 1.75 | 2.00 | 1.88 | +0.21 | 45.5% | 100 | — | — | 20.60 | 18.80 | 22.40 | — |
| — | 1.15 | 1.50 | 1.32 | +0.16 | 46.1% | 105 | 46.1% | -0.87 | 24.85 | 22.80 | 26.90 | — |
| — | 0.50 | 1.15 | 0.82 | +0.12 | 46.8% | 110 | 46.8% | -0.91 | 29.60 | 27.70 | 31.50 | — |
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.