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 | |
| — | 14.90 | 17.35 | 16.12 | +1.00 | 35.7% | 65 | 35.7% | -0.00 | — | — | 0.04 | — |
| — | 10.90 | 13.75 | 12.32 | +1.00 | 31.4% | 69 | 31.4% | -0.00 | — | — | 1.75 | — |
| — | 10.45 | 12.75 | 11.60 | +0.99 | 30.3% | 70 | 30.3% | -0.01 | — | — | 0.06 | — |
| — | 8.70 | 11.75 | 10.22 | +0.99 | 29.1% | 71 | 29.1% | -0.01 | — | — | 1.60 | — |
| — | 7.95 | 9.95 | 8.95 | +0.98 | 28.0% | 72 | 28.0% | -0.02 | — | — | 1.61 | — |
| — | 6.95 | 9.35 | 8.15 | +0.97 | 26.9% | 73 | 26.9% | -0.03 | — | — | 2.15 | — |
| — | 5.80 | 8.20 | 7.00 | +0.96 | 25.7% | 74 | 25.7% | -0.04 | 0.04 | 0.01 | 0.07 | — |
| — | 5.30 | 7.20 | 6.25 | +0.94 | 24.6% | 75 | 24.6% | -0.06 | 0.23 | 0.02 | 0.43 | — |
| — | 3.70 | 6.30 | 5.00 | +0.91 | 23.6% | 76 | 23.6% | -0.10 | 0.12 | 0.01 | 0.22 | — |
| — | 3.60 | 5.30 | 4.45 | +0.86 | 22.6% | 77 | 22.6% | -0.14 | 0.27 | 0.17 | 0.37 | — |
| — | 2.40 | 4.50 | 3.45 | +0.79 | 21.7% | 78 | 21.7% | -0.21 | 0.46 | 0.30 | 0.61 | — |
| — | 1.98 | 3.35 | 2.67 | +0.70 | 21.0% | 79 | 21.0% | -0.30 | 0.58 | 0.51 | 0.66 | — |
| — | 1.43 | 1.74 | 1.58 | +0.58 | 20.5% | 80 | 20.5% | -0.41 | 0.92 | 0.82 | 1.01 | — |
| — | 0.88 | 1.19 | 1.03 | +0.46 | 20.2% | 81 | 20.2% | -0.54 | 1.52 | 1.27 | 1.78 | — |
| — | 0.62 | 0.78 | 0.70 | +0.34 | 20.0% | 82 | 20.0% | -0.67 | 2.00 | 1.84 | 2.15 | — |
| — | 0.18 | 0.55 | 0.36 | +0.24 | 20.0% | 83 | 20.0% | -0.77 | 2.73 | 2.54 | 2.93 | — |
| — | 0.06 | 0.82 | 0.44 | +0.16 | 20.2% | 84 | 20.2% | -0.86 | 3.95 | 3.15 | 4.75 | — |
| — | 0.12 | 0.19 | 0.15 | +0.09 | 20.4% | 85 | 20.4% | -0.92 | 4.83 | 4.00 | 5.65 | — |
| — | 0.05 | 0.15 | 0.10 | +0.06 | 20.7% | 86 | 20.7% | -0.96 | 5.38 | 4.90 | 5.85 | — |
| — | — | 0.50 | — | +0.04 | 21.0% | 87 | 21.0% | -0.99 | 6.40 | 5.90 | 6.90 | — |
| — | — | 2.15 | — | +0.02 | 21.5% | 88 | 21.5% | -1.00 | 7.60 | 6.90 | 8.30 | — |
| — | — | 2.14 | — | +0.01 | 22.0% | 89 | 22.0% | -1.00 | 8.55 | 7.90 | 9.20 | — |
| — | — | 1.86 | — | +0.01 | 22.7% | 90 | 22.7% | -1.00 | 9.62 | 8.90 | 10.35 | — |
| — | — | 2.13 | — | +0.00 | 23.4% | 91 | 23.4% | -1.00 | 10.75 | 9.90 | 11.60 | — |
| — | — | 0.30 | — | +0.00 | 24.1% | 92 | 24.1% | -1.00 | 11.75 | 10.90 | 12.60 | — |
| — | — | 2.13 | — | +0.00 | 25.0% | 93 | 25.0% | -1.00 | 13.03 | 11.70 | 14.35 | — |
| — | — | 2.13 | — | +0.00 | 25.9% | 94 | 25.9% | -1.00 | 14.00 | 12.90 | 15.10 | — |
| — | — | 2.33 | — | +0.00 | 26.8% | 95 | 26.8% | -1.00 | 14.88 | 13.90 | 15.85 | — |
| — | — | 2.13 | — | +0.00 | 27.8% | 96 | 27.8% | -1.00 | 15.57 | 14.35 | 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.