Spot 80.53
· 222 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 02:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.00 | 17.50 | 16.25 | +1.00 | 41.4% | 65 | 41.4% | -0.00 | — | — | 0.04 | — |
| — | 11.20 | 13.00 | 12.10 | +1.00 | 36.4% | 69 | 36.4% | -0.00 | — | — | 1.35 | — |
| — | 10.00 | 12.25 | 11.12 | +1.00 | 34.9% | 70 | 34.9% | -0.00 | — | — | 0.05 | — |
| — | 9.35 | 11.20 | 10.28 | +1.00 | 33.4% | 71 | 33.4% | -0.00 | — | — | 1.55 | — |
| — | 8.40 | 10.20 | 9.30 | +1.00 | 31.9% | 72 | 31.9% | -0.00 | — | — | 0.30 | — |
| — | 7.40 | 9.20 | 8.30 | +0.99 | 30.4% | 73 | 30.4% | -0.01 | — | — | 2.13 | — |
| — | 5.90 | 8.25 | 7.08 | +0.98 | 28.9% | 74 | — | — | — | — | 2.14 | — |
| — | 4.70 | 7.30 | 6.00 | — | — | 75 | — | — | — | — | 0.10 | — |
| — | 4.45 | 5.60 | 5.03 | +0.95 | 25.8% | 76 | 25.8% | -0.05 | — | — | 1.08 | — |
| — | 3.30 | 4.20 | 3.75 | — | — | 77 | — | — | — | — | 0.21 | — |
| — | 2.51 | 3.10 | 2.81 | — | — | 78 | 20.4% | -0.15 | — | — | 0.33 | — |
| — | 1.72 | 2.32 | 2.02 | +0.76 | 21.3% | 79 | 21.3% | -0.25 | 0.28 | 0.18 | 0.37 | — |
| — | 1.02 | 1.42 | 1.22 | +0.61 | 20.1% | 80 | 20.1% | -0.39 | 0.57 | 0.45 | 0.70 | — |
| — | 0.60 | 0.75 | 0.68 | — | — | 81 | 19.5% | -0.57 | 0.98 | 0.86 | 1.10 | — |
| — | 0.30 | 0.35 | 0.33 | +0.26 | 18.7% | 82 | — | — | 1.72 | 1.50 | 1.93 | — |
| — | 0.09 | 0.25 | 0.17 | — | — | 83 | — | — | 2.55 | 2.28 | 2.82 | — |
| — | 0.04 | 0.10 | 0.07 | — | — | 84 | — | — | 3.58 | 3.15 | 4.00 | — |
| — | 0.02 | 0.05 | 0.04 | — | — | 85 | — | — | 4.78 | 3.95 | 5.60 | — |
| — | — | 0.09 | — | — | — | 86 | — | — | 5.25 | 4.75 | 5.75 | — |
| — | — | 0.10 | — | — | — | 87 | — | — | 6.58 | 6.15 | 7.00 | — |
| — | — | 0.23 | — | — | — | 88 | — | — | 7.38 | 6.45 | 8.30 | — |
| — | — | 2.73 | — | — | — | 89 | — | — | 8.60 | 7.85 | 9.35 | — |
| — | — | 2.73 | — | — | — | 90 | — | — | 9.75 | 8.70 | 10.80 | — |
| — | — | 0.75 | — | — | — | 91 | — | — | 10.75 | 9.75 | 11.75 | — |
| — | — | 0.40 | — | +0.00 | 25.3% | 92 | 25.3% | -1.00 | 11.82 | 10.90 | 12.75 | — |
| 13 | — | 0.05 | — | +0.00 | 26.4% | 93 | 26.4% | -1.00 | 12.72 | 11.70 | 13.75 | — |
| — | — | 2.13 | — | +0.00 | 27.5% | 94 | 27.5% | -1.00 | 14.18 | 12.90 | 15.45 | — |
| — | — | 2.13 | — | +0.00 | 28.8% | 95 | 28.8% | -1.00 | 15.05 | 13.75 | 16.35 | — |
| — | — | 2.05 | — | +0.00 | 30.0% | 96 | 30.0% | -1.00 | 15.85 | 14.90 | 16.80 | — |
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.