Spot 80.55
· 244 contratti su 5 scadenze
· fonte ibkr
· catturata 24/09 23:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.25 | 17.30 | 16.27 | +0.96 | 52.0% | 65 | 52.0% | -0.04 | 1.19 | 0.11 | 2.26 | — |
| — | 10.75 | 12.50 | 11.62 | +0.93 | 46.8% | 70 | 46.8% | -0.08 | 0.71 | 0.56 | 0.86 | — |
| — | — | — | — | — | — | 72 | — | — | — | — | — | — |
| — | 7.90 | 10.00 | 8.95 | +0.88 | 44.7% | 73 | 44.7% | -0.12 | 1.17 | 1.01 | 1.32 | — |
| — | 7.50 | 9.20 | 8.35 | +0.86 | 44.1% | 74 | 44.1% | -0.14 | 1.42 | 1.06 | 1.78 | — |
| — | 6.70 | 8.00 | 7.35 | +0.84 | 43.6% | 75 | 43.6% | -0.16 | 1.59 | 1.47 | 1.72 | — |
| — | 4.60 | 7.90 | 6.25 | +0.82 | 43.0% | 76 | 43.0% | -0.18 | 1.92 | 1.78 | 2.06 | — |
| — | 5.45 | 6.70 | 6.08 | +0.79 | 42.6% | 77 | 42.6% | -0.21 | 2.25 | 2.04 | 2.45 | — |
| — | 3.95 | 6.30 | 5.12 | +0.76 | 42.1% | 78 | 42.1% | -0.24 | 2.61 | 2.45 | 2.77 | — |
| — | 4.10 | 5.65 | 4.88 | +0.72 | 41.7% | 79 | 41.7% | -0.28 | 3.09 | 2.78 | 3.40 | — |
| — | 3.60 | 4.25 | 3.92 | +0.69 | 41.3% | 80 | 41.3% | -0.31 | 3.42 | 3.25 | 3.60 | — |
| — | 3.35 | 3.75 | 3.55 | +0.65 | 40.9% | 81 | 40.9% | -0.35 | 4.05 | 3.70 | 4.40 | — |
| — | 2.72 | 3.25 | 2.98 | +0.61 | 40.6% | 82 | 40.6% | -0.39 | 4.30 | 4.05 | 4.55 | — |
| — | 2.41 | 2.79 | 2.60 | +0.57 | 40.2% | 83 | 40.2% | -0.44 | 4.97 | 4.80 | 5.15 | — |
| — | 2.00 | 2.42 | 2.21 | +0.52 | 39.9% | 84 | 39.9% | -0.48 | 5.70 | 5.40 | 6.00 | — |
| — | 1.83 | 2.07 | 1.95 | +0.48 | 39.6% | 85 | 39.6% | -0.52 | 6.70 | 5.90 | 7.50 | — |
| — | 1.41 | 1.75 | 1.58 | +0.44 | 39.3% | 86 | 39.3% | -0.56 | 7.28 | 6.35 | 8.20 | — |
| — | 0.72 | 1.57 | 1.15 | +0.40 | 39.0% | 87 | 39.0% | -0.60 | 7.40 | 6.45 | 8.35 | — |
| — | 0.77 | 1.28 | 1.02 | +0.36 | 38.8% | 88 | 38.8% | -0.64 | 8.50 | 7.25 | 9.75 | — |
| — | 0.23 | 1.63 | 0.93 | +0.33 | 38.6% | 89 | 38.6% | -0.68 | 9.25 | 8.05 | 10.45 | — |
| — | 0.60 | 0.94 | 0.77 | +0.29 | 38.4% | 90 | 38.4% | -0.72 | 10.15 | 8.90 | 11.40 | — |
| — | 0.55 | 2.70 | 1.62 | +0.26 | 38.3% | 91 | 38.3% | -0.75 | 11.05 | 9.80 | 12.30 | — |
| — | 0.12 | 0.79 | 0.46 | +0.23 | 38.2% | 92 | 38.2% | -0.78 | 11.78 | 10.70 | 12.85 | — |
| — | — | 2.55 | — | +0.20 | 38.2% | 93 | 38.2% | -0.81 | 12.80 | 11.10 | 14.50 | — |
| — | 0.18 | 1.40 | 0.79 | +0.18 | 38.2% | 94 | 38.2% | -0.84 | 13.88 | 12.55 | 15.20 | — |
| — | 0.17 | 0.89 | 0.53 | +0.15 | 38.3% | 95 | 38.3% | -0.86 | 14.68 | 13.50 | 15.85 | — |
| — | — | 2.37 | — | +0.13 | 38.4% | 96 | 38.4% | -0.88 | 15.80 | 14.00 | 17.60 | — |
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.