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 | |
| — | 33.75 | 36.25 | 35.00 | +0.97 | 45.6% | 47.5 | 45.6% | -0.03 | 0.29 | 0.17 | 0.42 | — |
| — | 30.95 | 33.90 | 32.42 | +0.96 | 44.1% | 50 | 44.1% | -0.04 | 0.30 | 0.20 | 0.40 | — |
| — | 26.80 | 29.25 | 28.02 | +0.94 | 41.6% | 55 | 41.6% | -0.06 | 0.65 | 0.32 | 0.98 | — |
| — | 22.20 | 24.15 | 23.18 | +0.90 | 39.7% | 60 | 39.7% | -0.10 | 1.11 | 0.75 | 1.47 | — |
| — | 17.70 | 20.00 | 18.85 | +0.85 | 38.2% | 65 | 38.2% | -0.15 | 1.65 | 1.30 | 2.00 | — |
| — | 16.45 | 18.80 | 17.62 | +0.82 | 37.6% | 67.5 | 37.6% | -0.19 | 2.34 | 1.90 | 2.78 | — |
| — | 14.65 | 16.80 | 15.72 | +0.78 | 37.1% | 70 | 37.1% | -0.23 | 3.07 | 2.39 | 3.75 | — |
| — | 11.95 | 15.20 | 13.57 | +0.74 | 36.7% | 72.5 | 36.7% | -0.27 | 4.05 | 3.10 | 5.00 | — |
| — | 10.25 | 13.30 | 11.78 | +0.69 | 36.3% | 75 | 36.3% | -0.32 | 4.55 | 4.30 | 4.80 | — |
| — | 8.80 | 11.85 | 10.32 | +0.65 | 36.0% | 77.5 | 36.0% | -0.37 | 5.22 | 4.25 | 6.20 | — |
| — | 7.50 | 10.20 | 8.85 | +0.60 | 35.7% | 80 | 35.7% | -0.42 | 6.65 | 6.45 | 6.85 | — |
| — | 7.35 | 7.95 | 7.65 | +0.55 | 35.5% | 82.5 | 35.5% | -0.47 | 7.95 | 7.55 | 8.35 | — |
| — | 6.25 | 7.75 | 7.00 | +0.50 | 35.3% | 85 | 35.3% | -0.52 | 9.32 | 8.95 | 9.70 | — |
| — | 5.40 | 6.25 | 5.83 | +0.45 | 35.2% | 87.5 | 35.2% | -0.57 | 10.60 | 9.90 | 11.30 | — |
| — | 3.90 | 5.90 | 4.90 | +0.40 | 35.0% | 90 | 35.0% | -0.63 | 12.35 | 11.65 | 13.05 | — |
| — | 3.75 | 4.60 | 4.17 | +0.36 | 34.9% | 92.5 | 34.9% | -0.67 | 14.53 | 13.25 | 15.80 | — |
| — | 3.15 | 4.00 | 3.58 | +0.32 | 34.8% | 95 | 34.8% | -0.72 | 15.93 | 15.20 | 16.65 | — |
| — | 2.66 | 3.45 | 3.06 | +0.28 | 34.8% | 97.5 | 34.8% | -0.76 | 17.95 | 17.15 | 18.75 | — |
| — | 2.10 | 2.97 | 2.54 | +0.24 | 34.7% | 100 | 34.7% | -0.80 | 20.52 | 19.25 | 21.80 | — |
| — | 1.42 | 2.20 | 1.81 | +0.18 | 34.7% | 105 | 34.7% | -0.87 | 24.90 | 23.70 | 26.10 | — |
| — | 0.91 | 1.77 | 1.34 | +0.14 | 34.8% | 110 | 34.8% | -0.93 | 28.82 | 27.60 | 30.05 | — |
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.