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 | |
| — | 14.85 | 17.65 | 16.25 | +1.00 | 53.7% | 65 | 53.7% | -0.00 | — | — | 0.95 | — |
| — | 10.00 | 11.60 | 10.80 | +1.00 | 45.9% | 70 | 45.9% | -0.00 | — | — | 0.42 | — |
| — | 7.95 | 9.95 | 8.95 | +0.99 | 43.3% | 72 | 43.3% | -0.01 | — | — | 0.93 | — |
| — | 7.15 | 9.65 | 8.40 | +0.99 | 42.2% | 73 | 42.2% | -0.01 | — | — | 0.82 | — |
| — | 6.00 | 8.65 | 7.33 | +0.98 | 41.2% | 74 | 41.2% | -0.02 | — | — | 2.15 | — |
| — | 5.05 | 6.90 | 5.97 | +0.96 | 40.3% | 75 | 40.3% | -0.04 | 0.23 | 0.01 | 0.45 | — |
| — | 4.20 | 6.00 | 5.10 | +0.93 | 39.5% | 76 | 39.5% | -0.07 | 0.12 | 0.09 | 0.16 | — |
| — | 3.55 | 4.45 | 4.00 | +0.88 | 38.9% | 77 | 38.9% | -0.12 | 0.22 | 0.14 | 0.30 | — |
| — | 2.80 | 3.70 | 3.25 | +0.80 | 38.5% | 78 | 38.5% | -0.20 | 0.37 | 0.34 | 0.40 | — |
| — | 2.10 | 2.46 | 2.28 | +0.70 | 38.1% | 79 | 38.1% | -0.30 | 0.61 | 0.55 | 0.67 | — |
| — | 1.47 | 1.79 | 1.63 | +0.59 | 37.9% | 80 | 37.9% | -0.41 | 0.94 | 0.88 | 1.00 | — |
| — | 1.01 | 1.15 | 1.08 | +0.46 | 37.8% | 81 | 37.8% | -0.54 | 1.40 | 1.30 | 1.50 | — |
| — | 0.63 | 0.75 | 0.69 | +0.34 | 37.8% | 82 | 37.8% | -0.66 | 2.02 | 1.87 | 2.17 | — |
| — | 0.33 | 0.49 | 0.41 | +0.24 | 38.0% | 83 | 38.0% | -0.76 | 2.78 | 2.56 | 3.00 | — |
| — | 0.17 | 0.30 | 0.23 | +0.16 | 38.3% | 84 | 38.3% | -0.85 | 3.35 | 2.84 | 3.85 | — |
| — | 0.06 | 0.21 | 0.14 | +0.10 | 38.7% | 85 | 38.7% | -0.90 | 4.65 | 4.00 | 5.30 | — |
| — | 0.05 | 0.12 | 0.09 | +0.06 | 39.2% | 86 | 39.2% | -0.95 | 5.25 | 4.45 | 6.05 | — |
| — | — | 0.10 | — | +0.04 | 39.8% | 87 | 39.8% | -0.97 | 6.40 | 5.10 | 7.70 | — |
| — | — | 0.05 | — | +0.02 | 40.5% | 88 | 40.5% | -0.99 | 7.70 | 6.25 | 9.15 | — |
| — | — | 0.03 | — | +0.01 | 41.3% | 89 | 41.3% | -1.00 | 8.07 | 6.40 | 9.75 | — |
| — | — | 0.09 | — | +0.01 | 42.0% | 90 | 42.0% | -1.00 | 9.07 | 7.70 | 10.45 | — |
| — | — | 0.02 | — | +0.00 | 42.8% | 91 | 42.8% | -1.00 | 9.70 | 8.75 | 10.65 | — |
| — | — | 1.38 | — | +0.00 | 43.6% | 92 | 43.6% | -1.00 | 11.05 | 9.40 | 12.70 | — |
| — | — | 0.27 | — | +0.00 | 44.4% | 93 | 44.4% | -1.00 | 11.95 | 10.40 | 13.50 | — |
| — | — | 0.95 | — | +0.00 | 45.1% | 94 | 45.1% | -1.00 | 12.62 | 11.40 | 13.85 | — |
| — | — | 0.04 | — | +0.00 | 45.8% | 95 | 45.8% | -1.00 | 13.80 | 12.40 | 15.20 | — |
| — | — | 0.95 | — | +0.00 | 46.5% | 96 | 46.5% | -1.00 | 14.82 | 13.45 | 16.20 | — |
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.