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 | |
| — | 26.80 | 29.50 | 28.15 | +0.91 | 48.4% | 55 | — | — | 1.15 | 0.95 | 1.35 | — |
| — | 24.10 | 27.30 | 25.70 | +0.89 | 47.9% | 57.5 | — | — | 1.55 | 1.40 | 1.70 | — |
| — | 23.80 | 24.50 | 24.15 | — | — | 60 | — | — | 2.08 | 1.65 | 2.50 | — |
| — | 20.20 | 23.20 | 21.70 | — | — | 62.5 | — | — | 2.40 | 1.85 | 2.95 | — |
| — | 18.70 | 21.50 | 20.10 | — | — | 65 | — | — | 3.15 | 2.50 | 3.80 | — |
| — | 17.10 | 19.10 | 18.10 | — | — | 67.5 | 46.3% | -0.22 | 3.60 | 3.00 | 4.20 | — |
| — | 15.40 | 17.00 | 16.20 | +0.75 | 46.0% | 70 | 46.0% | -0.26 | 4.90 | 4.20 | 5.60 | — |
| — | 13.60 | 17.00 | 15.30 | +0.71 | 45.7% | 72.5 | 45.7% | -0.29 | 5.40 | 4.50 | 6.30 | — |
| — | 12.20 | 14.30 | 13.25 | +0.67 | 45.5% | 75 | 45.5% | -0.33 | 6.35 | 5.40 | 7.30 | — |
| — | 11.60 | 12.80 | 12.20 | +0.64 | 45.3% | 77.5 | 45.3% | -0.37 | 7.45 | 6.40 | 8.50 | — |
| — | 10.70 | 12.50 | 11.60 | +0.60 | 45.1% | 80 | 45.1% | -0.41 | 8.75 | 8.00 | 9.50 | — |
| — | 8.90 | 10.20 | 9.55 | +0.56 | 45.0% | 82.5 | 45.0% | -0.45 | 10.10 | 9.00 | 11.20 | — |
| — | 8.10 | 9.20 | 8.65 | +0.52 | 44.8% | 85 | 44.8% | -0.49 | 11.45 | 10.30 | 12.60 | — |
| — | 6.50 | 9.40 | 7.95 | +0.48 | 44.7% | 87.5 | 44.7% | -0.53 | 13.10 | 12.70 | 13.50 | — |
| — | 6.80 | 8.00 | 7.40 | +0.45 | 44.7% | 90 | 44.7% | -0.57 | 14.80 | 14.40 | 15.20 | — |
| — | 5.40 | 6.80 | 6.10 | +0.41 | 44.6% | 92.5 | 44.6% | -0.60 | 16.80 | 16.20 | 17.40 | — |
| — | 5.30 | 7.10 | 6.20 | +0.38 | 44.6% | 95 | 44.6% | -0.64 | 18.85 | 17.80 | 19.90 | — |
| — | 4.20 | 5.90 | 5.05 | +0.35 | 44.6% | 97.5 | 44.6% | -0.67 | 20.25 | 18.90 | 21.60 | — |
| — | 3.80 | 4.70 | 4.25 | +0.32 | 44.6% | 100 | 44.6% | -0.70 | 22.70 | 21.80 | 23.60 | — |
| — | 2.90 | 3.90 | 3.40 | +0.27 | 44.8% | 105 | 44.8% | -0.76 | 26.80 | 25.50 | 28.10 | — |
| — | 2.35 | 3.10 | 2.73 | +0.22 | 45.1% | 110 | 45.1% | -0.81 | 31.05 | 29.70 | 32.40 | — |
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.