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 | |
| — | 33.50 | 35.90 | 34.70 | — | — | 47.5 | — | — | 0.37 | 0.14 | 0.60 | — |
| — | 30.95 | 33.15 | 32.05 | — | — | 50 | — | — | 0.34 | 0.24 | 0.43 | — |
| — | 26.60 | 28.95 | 27.77 | — | — | 55 | — | — | 0.64 | 0.45 | 0.82 | — |
| — | 21.90 | 23.95 | 22.93 | — | — | 60 | — | — | 1.00 | 0.62 | 1.38 | — |
| — | 17.35 | 19.85 | 18.60 | — | — | 65 | — | — | 2.06 | 1.95 | 2.16 | — |
| — | 15.65 | 17.95 | 16.80 | — | — | 67.5 | — | — | 2.40 | 1.85 | 2.94 | — |
| — | 14.00 | 15.40 | 14.70 | — | — | 70 | — | — | 3.20 | 2.95 | 3.45 | — |
| — | 12.80 | 14.40 | 13.60 | — | — | 72.5 | — | — | 3.60 | 3.05 | 4.15 | — |
| — | 10.20 | 12.85 | 11.53 | — | — | 75 | — | — | 4.65 | 4.00 | 5.30 | — |
| — | 9.60 | 10.60 | 10.10 | — | — | 77.5 | — | — | 5.75 | 5.30 | 6.20 | — |
| — | 8.35 | 9.25 | 8.80 | — | — | 80 | — | — | 6.83 | 6.35 | 7.30 | — |
| — | 7.35 | 7.80 | 7.58 | — | — | 82.5 | — | — | 8.28 | 8.00 | 8.55 | — |
| — | 6.20 | 6.75 | 6.47 | — | — | 85 | — | — | 9.62 | 9.15 | 10.10 | — |
| — | 5.15 | 5.80 | 5.47 | +0.51 | 34.8% | 87.5 | 34.8% | -0.51 | 10.93 | 10.20 | 11.65 | — |
| — | 4.50 | 5.30 | 4.90 | +0.47 | 34.7% | 90 | 34.7% | -0.56 | 12.85 | 12.45 | 13.25 | 16 |
| — | 3.60 | 4.65 | 4.12 | +0.42 | 34.6% | 92.5 | 34.6% | -0.61 | 14.72 | 14.30 | 15.15 | — |
| — | 2.75 | 3.95 | 3.35 | +0.38 | 34.5% | 95 | 34.5% | -0.65 | 16.48 | 15.85 | 17.10 | — |
| — | 2.65 | 3.20 | 2.92 | +0.34 | 34.5% | 97.5 | 34.5% | -0.70 | 18.20 | 17.35 | 19.05 | — |
| — | 2.23 | 2.69 | 2.46 | +0.30 | 34.5% | 100 | 34.5% | -0.74 | 20.32 | 19.45 | 21.20 | — |
| — | 1.64 | 2.18 | 1.91 | +0.24 | 34.5% | 105 | 34.5% | -0.81 | 25.15 | 23.90 | 26.40 | — |
| — | 1.13 | 2.00 | 1.56 | +0.18 | 34.6% | 110 | 34.6% | -0.88 | 29.55 | 28.40 | 30.70 | — |
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.