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 | |
| — | 14.95 | 17.70 | 16.32 | +0.99 | 50.1% | 65 | 50.1% | -0.01 | — | — | 1.39 | — |
| — | 10.25 | 12.05 | 11.15 | +0.98 | 42.4% | 70 | 42.4% | -0.02 | — | — | 2.16 | — |
| — | 8.15 | 10.85 | 9.50 | +0.95 | 39.9% | 72 | 39.9% | -0.05 | — | — | 2.21 | — |
| — | 7.15 | 9.05 | 8.10 | +0.94 | 38.7% | 73 | 38.7% | -0.06 | 0.15 | 0.09 | 0.22 | — |
| — | 6.45 | 7.90 | 7.17 | +0.91 | 37.7% | 74 | 37.7% | -0.09 | 0.36 | 0.06 | 0.67 | — |
| — | 5.70 | 7.20 | 6.45 | +0.88 | 36.7% | 75 | 36.7% | -0.12 | 0.50 | 0.13 | 0.87 | — |
| — | 4.90 | 5.90 | 5.40 | +0.84 | 35.8% | 76 | 35.8% | -0.16 | 0.56 | 0.32 | 0.80 | — |
| — | 4.10 | 4.90 | 4.50 | +0.79 | 35.1% | 77 | 35.1% | -0.21 | 0.57 | 0.49 | 0.65 | — |
| — | 3.15 | 3.70 | 3.42 | +0.73 | 34.4% | 78 | 34.4% | -0.27 | 0.73 | 0.48 | 0.99 | — |
| — | 2.67 | 3.60 | 3.13 | +0.65 | 33.8% | 79 | 33.8% | -0.35 | 1.22 | 1.03 | 1.40 | — |
| — | 2.14 | 2.97 | 2.56 | +0.57 | 33.4% | 80 | 33.4% | -0.43 | 1.50 | 1.33 | 1.68 | — |
| — | 1.59 | 2.15 | 1.87 | +0.49 | 33.0% | 81 | 33.0% | -0.52 | 2.02 | 1.91 | 2.14 | — |
| — | 1.19 | 1.39 | 1.29 | +0.40 | 32.7% | 82 | 32.7% | -0.60 | 2.59 | 2.36 | 2.82 | — |
| — | 0.84 | 1.06 | 0.95 | +0.32 | 32.5% | 83 | 32.5% | -0.68 | 3.23 | 2.76 | 3.70 | — |
| — | 0.61 | 0.75 | 0.68 | +0.25 | 32.4% | 84 | 32.4% | -0.76 | 3.77 | 3.05 | 4.50 | — |
| — | 0.41 | 0.53 | 0.47 | +0.19 | 32.4% | 85 | 32.4% | -0.82 | 4.47 | 3.70 | 5.25 | — |
| — | 0.25 | 0.42 | 0.34 | +0.14 | 32.5% | 86 | 32.5% | -0.87 | 5.50 | 4.95 | 6.05 | — |
| — | 0.12 | 0.28 | 0.20 | +0.10 | 32.6% | 87 | 32.6% | -0.91 | 6.65 | 5.50 | 7.80 | — |
| — | 0.01 | 0.48 | 0.24 | +0.07 | 32.8% | 88 | 32.8% | -0.94 | 7.53 | 6.25 | 8.80 | — |
| — | 0.05 | 0.40 | 0.23 | +0.05 | 33.1% | 89 | 33.1% | -0.97 | 8.07 | 6.45 | 9.70 | — |
| — | 0.03 | 0.34 | 0.18 | +0.03 | 33.4% | 90 | 33.4% | -0.98 | 9.05 | 7.45 | 10.65 | — |
| — | — | 0.96 | — | +0.02 | 33.8% | 91 | 33.8% | -0.99 | 10.43 | 9.20 | 11.65 | — |
| — | — | 2.16 | — | +0.01 | 34.3% | 92 | 34.3% | -1.00 | 11.43 | 10.20 | 12.65 | — |
| — | — | 2.15 | — | +0.01 | 34.7% | 93 | 34.7% | -1.00 | 12.10 | 10.40 | 13.80 | — |
| — | — | 2.15 | — | +0.01 | 35.2% | 94 | 35.2% | -1.00 | 13.28 | 11.40 | 15.15 | — |
| — | — | 2.14 | — | +0.00 | 35.8% | 95 | 35.8% | -1.00 | 14.25 | 12.40 | 16.10 | — |
| — | — | 2.14 | — | +0.00 | 36.3% | 96 | 36.3% | -1.00 | 15.28 | 13.40 | 17.15 | — |
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.