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 | |
| — | 14.70 | 17.20 | 15.95 | +1.00 | 60.6% | 65 | 60.6% | +0.00 | — | — | 2.13 | — |
| — | 9.90 | 12.00 | 10.95 | +1.00 | 50.7% | 70 | 50.7% | +0.00 | — | — | 0.04 | — |
| — | 6.90 | 9.00 | 7.95 | +1.00 | 45.7% | 73 | 45.7% | -0.00 | — | — | 2.13 | — |
| — | 5.85 | 7.70 | 6.78 | +1.00 | 45.0% | 74 | 45.0% | -0.00 | — | — | 1.44 | — |
| — | 4.95 | 6.40 | 5.67 | +1.00 | 45.1% | 75 | 45.1% | -0.00 | — | — | 0.12 | — |
| — | 4.00 | 6.25 | 5.12 | +1.00 | 45.8% | 76 | 45.8% | -0.00 | — | — | 0.50 | — |
| — | 2.84 | 4.75 | 3.79 | +1.00 | 47.1% | 77 | 47.1% | -0.00 | 0.06 | 0.02 | 0.10 | — |
| — | 1.99 | 3.75 | 2.87 | +0.99 | 47.5% | 78 | 47.5% | -0.01 | 0.15 | 0.09 | 0.22 | — |
| — | 1.40 | 2.05 | 1.73 | +0.97 | 46.2% | 79 | 46.2% | -0.03 | 0.27 | 0.22 | 0.32 | — |
| — | 0.71 | 1.19 | 0.95 | +0.94 | 44.6% | 80 | 44.6% | -0.06 | 0.56 | 0.47 | 0.64 | — |
| — | 0.34 | 0.60 | 0.47 | +0.87 | 43.8% | 81 | 43.8% | -0.12 | 1.14 | 0.87 | 1.40 | — |
| — | 0.06 | 0.25 | 0.15 | +0.77 | 44.5% | 82 | 44.5% | -0.23 | 1.88 | 1.46 | 2.30 | — |
| — | 0.01 | 0.12 | 0.07 | +0.63 | 46.3% | 83 | 46.3% | -0.37 | 3.35 | 2.34 | 4.35 | — |
| — | — | 0.20 | — | +0.47 | 48.7% | 84 | 48.7% | -0.53 | 3.90 | 2.80 | 5.00 | — |
| — | 0.01 | 0.02 | 0.01 | +0.32 | 51.2% | 85 | 51.2% | -0.68 | 5.33 | 4.10 | 6.55 | — |
| — | — | 0.19 | — | +0.19 | 53.4% | 86 | 53.4% | -0.81 | 6.45 | 5.35 | 7.55 | — |
| — | — | 0.02 | — | +0.11 | 55.6% | 87 | 55.6% | -0.90 | 6.55 | 6.30 | 6.80 | — |
| — | — | 0.18 | — | +0.05 | 58.0% | 88 | 58.0% | -0.95 | 7.67 | 5.80 | 9.55 | — |
| — | — | 0.17 | — | +0.02 | 60.4% | 89 | 60.4% | -0.98 | 8.30 | 6.80 | 9.80 | — |
| — | — | 0.01 | — | +0.01 | 63.0% | 90 | 63.0% | -0.99 | 9.15 | 7.80 | 10.50 | — |
| — | — | 0.01 | — | +0.00 | 65.3% | 91 | 65.3% | -1.00 | 10.45 | 8.80 | 12.10 | — |
| — | — | 0.20 | — | +0.00 | 67.6% | 92 | 67.6% | -1.00 | 11.30 | 9.80 | 12.80 | — |
| — | — | 2.12 | — | +0.00 | 70.1% | 93 | 70.1% | -1.00 | 12.68 | 10.80 | 14.55 | — |
| — | — | 2.13 | — | +0.00 | 72.6% | 94 | 72.6% | -1.00 | 13.47 | 11.80 | 15.15 | — |
| — | — | 2.12 | — | +0.00 | 75.1% | 95 | 75.1% | -1.00 | 14.22 | 12.80 | 15.65 | — |
| — | — | 2.13 | — | +0.00 | 77.5% | 96 | 77.5% | -1.00 | 15.25 | 13.80 | 16.70 | — |
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.