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 | |
| — | 25.60 | 27.30 | 26.45 | +0.98 | 45.3% | 55 | 45.3% | -0.02 | 0.17 | 0.05 | 0.30 | — |
| — | 23.20 | 24.90 | 24.05 | +0.97 | 43.6% | 57.5 | 43.6% | -0.03 | 0.29 | 0.10 | 0.49 | — |
| — | 20.85 | 21.65 | 21.25 | +0.96 | 42.1% | 60 | 42.1% | -0.04 | 0.41 | 0.35 | 0.47 | — |
| — | 18.55 | 20.25 | 19.40 | +0.95 | 40.9% | 62.5 | 40.9% | -0.05 | 0.49 | 0.31 | 0.68 | — |
| — | 16.35 | 18.00 | 17.18 | +0.93 | 39.8% | 65 | 39.8% | -0.07 | 0.78 | 0.60 | 0.95 | — |
| — | 14.25 | 15.70 | 14.97 | +0.90 | 38.8% | 67.5 | 38.8% | -0.10 | 1.21 | 1.13 | 1.29 | — |
| — | 12.10 | 13.05 | 12.57 | +0.87 | 38.0% | 70 | 38.0% | -0.13 | 1.72 | 1.62 | 1.81 | — |
| — | 10.35 | 11.85 | 11.10 | +0.83 | 37.3% | 72.5 | 37.3% | -0.17 | 2.27 | 2.07 | 2.46 | — |
| — | 8.70 | 9.35 | 9.03 | +0.78 | 36.8% | 75 | 36.8% | -0.22 | 3.10 | 2.95 | 3.25 | — |
| — | 7.15 | 7.80 | 7.47 | +0.72 | 36.4% | 77.5 | 36.4% | -0.28 | 4.03 | 3.85 | 4.20 | — |
| — | 5.90 | 6.35 | 6.12 | +0.66 | 36.0% | 80 | 36.0% | -0.35 | 5.22 | 4.95 | 5.50 | — |
| — | 4.95 | 5.10 | 5.03 | +0.59 | 35.8% | 82.5 | 35.8% | -0.42 | 6.45 | 6.20 | 6.70 | — |
| — | 3.90 | 4.05 | 3.98 | +0.52 | 35.6% | 85 | 35.6% | -0.49 | 7.80 | 7.60 | 8.00 | — |
| — | 3.05 | 3.25 | 3.15 | +0.45 | 35.5% | 87.5 | 35.5% | -0.56 | 9.40 | 8.80 | 10.00 | — |
| — | 2.39 | 2.51 | 2.45 | +0.39 | 35.5% | 90 | — | — | 10.95 | 10.20 | 11.70 | — |
| — | 1.69 | 1.90 | 1.79 | — | — | 92.5 | — | — | 12.88 | 12.05 | 13.70 | — |
| — | 1.30 | 1.51 | 1.41 | — | — | 95 | — | — | 15.00 | 14.20 | 15.80 | — |
| — | 0.93 | 1.22 | 1.07 | — | — | 97.5 | — | — | 17.43 | 16.45 | 18.40 | — |
| — | 0.80 | 0.92 | 0.86 | — | — | 100 | — | — | 19.20 | 18.05 | 20.35 | — |
| — | 0.36 | 0.60 | 0.48 | +0.12 | 36.6% | 105 | — | — | 24.57 | 23.30 | 25.85 | — |
| — | 0.26 | 0.39 | 0.33 | — | — | 110 | — | — | 29.90 | 28.25 | 31.55 | — |
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.