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 | |
| — | 14.95 | 17.25 | 16.10 | +1.00 | 47.6% | 65 | 47.6% | -0.00 | — | — | 2.13 | — |
| — | 10.00 | 12.30 | 11.15 | +1.00 | 41.3% | 70 | 41.3% | -0.00 | — | — | 1.43 | — |
| — | — | — | — | — | — | 72 | — | — | — | — | — | — |
| — | 7.05 | 8.70 | 7.88 | +0.99 | 38.5% | 73 | 38.5% | -0.01 | — | — | 0.63 | — |
| — | 6.00 | 7.75 | 6.88 | +0.98 | 37.7% | 74 | 37.7% | -0.02 | 0.12 | 0.01 | 0.24 | — |
| — | 4.45 | 6.05 | 5.25 | +0.97 | 37.0% | 75 | 37.0% | -0.03 | 0.29 | 0.14 | 0.44 | — |
| — | 3.40 | 5.95 | 4.67 | +0.96 | 36.3% | 76 | 36.3% | -0.04 | 0.31 | 0.26 | 0.36 | — |
| — | 2.55 | 4.60 | 3.58 | +0.93 | 35.7% | 77 | 35.7% | -0.07 | 0.49 | 0.43 | 0.55 | — |
| — | 2.35 | 3.45 | 2.90 | +0.90 | 35.2% | 78 | 35.2% | -0.10 | 0.63 | 0.47 | 0.79 | — |
| — | 2.24 | 2.75 | 2.50 | +0.86 | 34.8% | 79 | 34.8% | -0.14 | 0.97 | 0.89 | 1.06 | — |
| — | 1.67 | 2.11 | 1.89 | +0.81 | 34.5% | 80 | 34.5% | -0.19 | 1.38 | 1.15 | 1.60 | — |
| — | 1.31 | 1.56 | 1.44 | +0.75 | 34.3% | 81 | 34.3% | -0.25 | 1.92 | 1.75 | 2.08 | — |
| — | 0.83 | 1.06 | 0.94 | +0.67 | 34.2% | 82 | 34.2% | -0.33 | 2.39 | 2.28 | 2.50 | — |
| — | 0.66 | 0.80 | 0.73 | +0.59 | 34.2% | 83 | 34.2% | -0.42 | 3.04 | 2.99 | 3.10 | — |
| — | 0.41 | 0.52 | 0.47 | +0.50 | 34.3% | 84 | 34.3% | -0.51 | 4.10 | 3.50 | 4.70 | — |
| — | 0.16 | 0.56 | 0.36 | +0.41 | 34.6% | 85 | 34.6% | -0.59 | 4.75 | 3.65 | 5.85 | — |
| — | 0.01 | 0.29 | 0.15 | +0.32 | 34.9% | 86 | 34.9% | -0.68 | 6.20 | 5.50 | 6.90 | — |
| — | 0.01 | 0.29 | 0.15 | +0.25 | 35.3% | 87 | 35.3% | -0.76 | 6.97 | 6.40 | 7.55 | — |
| — | 0.01 | 0.12 | 0.07 | +0.19 | 35.8% | 88 | 35.8% | -0.82 | 7.65 | 6.55 | 8.75 | — |
| — | — | 0.09 | — | +0.13 | 36.3% | 89 | 36.3% | -0.87 | 8.70 | 7.50 | 9.90 | — |
| — | — | 0.89 | — | +0.09 | 36.9% | 90 | 36.9% | -0.91 | 9.70 | 8.50 | 10.90 | — |
| — | 0.02 | 0.10 | 0.06 | +0.06 | 37.4% | 91 | 37.4% | -0.95 | 10.78 | 9.65 | 11.90 | — |
| — | — | 2.14 | — | +0.04 | 38.0% | 92 | 38.0% | -0.97 | 10.95 | 9.80 | 12.10 | — |
| — | — | 2.14 | — | +0.03 | 38.5% | 93 | 38.5% | -0.98 | 11.95 | 10.80 | 13.10 | — |
| — | — | 1.26 | — | +0.02 | 39.0% | 94 | 39.0% | -0.99 | 13.00 | 11.80 | 14.20 | — |
| — | — | 2.13 | — | +0.01 | 39.6% | 95 | 39.6% | -1.00 | 14.00 | 12.80 | 15.20 | — |
| — | — | 2.13 | — | +0.01 | 40.2% | 96 | 40.2% | -1.00 | 14.95 | 13.80 | 16.10 | — |
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.