Spot 80.59
· 246 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 00:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.45 | 18.10 | 16.77 | +0.95 | 48.1% | 65 | 48.1% | -0.05 | — | — | 1.00 | — |
| — | 10.55 | 13.55 | 12.05 | +0.88 | 44.8% | 70 | 44.8% | -0.12 | 0.70 | 0.23 | 1.17 | — |
| — | 8.80 | 11.80 | 10.30 | +0.83 | 43.7% | 72 | 43.7% | -0.17 | 1.04 | 0.45 | 1.63 | — |
| — | 8.15 | 11.00 | 9.57 | +0.81 | 43.2% | 73 | 43.2% | -0.19 | 1.01 | 0.59 | 1.44 | — |
| — | 7.40 | 10.25 | 8.82 | +0.78 | 42.7% | 74 | 42.7% | -0.22 | 1.19 | 0.78 | 1.60 | — |
| — | 6.50 | 8.85 | 7.67 | +0.75 | 42.3% | 75 | 42.3% | -0.25 | 1.54 | 1.35 | 1.74 | — |
| — | 5.45 | 8.15 | 6.80 | +0.71 | 41.9% | 76 | 41.9% | -0.29 | 1.86 | 1.50 | 2.22 | — |
| — | 4.90 | 7.20 | 6.05 | +0.68 | 41.6% | 77 | 41.6% | -0.32 | 2.03 | 1.37 | 2.69 | — |
| — | 4.20 | 6.85 | 5.53 | +0.64 | 41.2% | 78 | 41.2% | -0.36 | 2.56 | 1.77 | 3.35 | — |
| — | 3.55 | 6.25 | 4.90 | +0.60 | 41.0% | 79 | 41.0% | -0.40 | 3.01 | 2.32 | 3.70 | — |
| — | 4.15 | 4.95 | 4.55 | +0.56 | 40.7% | 80 | 40.7% | -0.44 | 3.52 | 3.10 | 3.95 | — |
| — | 3.15 | 5.10 | 4.12 | +0.52 | 40.5% | 81 | — | — | 4.15 | 3.15 | 5.15 | — |
| — | 2.60 | 4.20 | 3.40 | — | — | 82 | — | — | 4.38 | 3.00 | 5.75 | — |
| — | 2.11 | 3.60 | 2.85 | — | — | 83 | — | — | 4.97 | 3.60 | 6.35 | — |
| — | 2.21 | 3.95 | 3.08 | +0.40 | 39.9% | 84 | 39.9% | -0.61 | 5.62 | 4.30 | 6.95 | — |
| — | 1.99 | 2.95 | 2.47 | +0.36 | 39.8% | 85 | 39.8% | -0.65 | 5.95 | 4.95 | 6.95 | — |
| — | 1.64 | 2.23 | 1.94 | +0.32 | 39.7% | 86 | 39.7% | -0.69 | 6.92 | 5.65 | 8.20 | — |
| — | 1.32 | 2.02 | 1.67 | +0.29 | 39.7% | 87 | 39.7% | -0.72 | 7.72 | 6.35 | 9.10 | — |
| — | 1.24 | 1.70 | 1.47 | +0.26 | 39.6% | 88 | 39.6% | -0.75 | 8.57 | 7.35 | 9.80 | — |
| — | 0.52 | 1.73 | 1.12 | +0.22 | 39.6% | 89 | 39.6% | -0.79 | 9.25 | 7.90 | 10.60 | — |
| — | 0.87 | 1.27 | 1.07 | +0.20 | 39.6% | 90 | 39.6% | -0.81 | 9.97 | 8.75 | 11.20 | — |
| — | 0.38 | 1.33 | 0.85 | +0.17 | 39.7% | 91 | 39.7% | -0.84 | 10.65 | 9.00 | 12.30 | — |
| — | 0.67 | 1.41 | 1.04 | +0.15 | 39.7% | 92 | 39.7% | -0.86 | 11.82 | 10.50 | 13.15 | — |
| — | 0.16 | 1.40 | 0.78 | +0.13 | 39.8% | 93 | 39.8% | -0.88 | 12.40 | 10.75 | 14.05 | — |
| — | 0.26 | 1.26 | 0.76 | +0.11 | 39.9% | 94 | 39.9% | -0.90 | 13.68 | 12.35 | 15.00 | — |
| — | 0.16 | 1.33 | 0.74 | +0.10 | 40.0% | 95 | 40.0% | -0.92 | 14.30 | 12.60 | 16.00 | — |
| — | 0.13 | 1.02 | 0.57 | +0.08 | 40.2% | 96 | 40.2% | -0.93 | 15.32 | 13.55 | 17.10 | — |
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.