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 | |
| — | 33.90 | 38.00 | 35.95 | — | — | 45 | — | — | — | — | 0.08 | — |
| — | 31.60 | 35.50 | 33.55 | — | — | 47.5 | — | — | — | — | 0.08 | — |
| — | 28.95 | 33.05 | 31.00 | — | — | 50 | — | — | — | — | 0.08 | — |
| — | 24.55 | 28.00 | 26.27 | +0.99 | 36.2% | 55 | 36.2% | -0.01 | — | — | 0.12 | — |
| — | 20.00 | 23.15 | 21.57 | +0.98 | 32.0% | 60 | 32.0% | -0.03 | 0.10 | 0.01 | 0.19 | 259 |
| — | 15.50 | 16.85 | 16.18 | +0.96 | 28.2% | 65 | 28.2% | -0.05 | 0.26 | 0.22 | 0.30 | — |
| — | 11.15 | 12.10 | 11.62 | +0.90 | 25.3% | 70 | 25.3% | -0.12 | 0.56 | 0.51 | 0.62 | — |
| — | 9.05 | 9.95 | 9.50 | +0.85 | 24.2% | 72.5 | 24.2% | -0.17 | 0.97 | 0.81 | 1.13 | — |
| — | 6.90 | 7.60 | 7.25 | +0.78 | 23.2% | 75 | 23.2% | -0.25 | 1.31 | 1.13 | 1.50 | — |
| — | 4.90 | 6.00 | 5.45 | +0.68 | 22.5% | 77.5 | 22.5% | -0.34 | 2.09 | 1.92 | 2.26 | — |
| — | 3.90 | 4.15 | 4.03 | +0.57 | 22.0% | 80 | 22.0% | -0.45 | 3.17 | 3.00 | 3.35 | — |
| — | 2.68 | 2.98 | 2.83 | +0.46 | 21.6% | 82.5 | 21.6% | -0.57 | 4.45 | 4.35 | 4.55 | — |
| — | 1.82 | 1.94 | 1.88 | +0.34 | 21.5% | 85 | 21.5% | -0.67 | 6.03 | 5.80 | 6.25 | — |
| — | 1.17 | 1.27 | 1.22 | +0.25 | 21.4% | 87.5 | 21.4% | -0.77 | 7.95 | 7.65 | 8.25 | — |
| — | 0.75 | 0.87 | 0.81 | +0.17 | 21.5% | 90 | 21.5% | -0.84 | 9.82 | 9.45 | 10.20 | — |
| — | 0.25 | 0.54 | 0.40 | +0.12 | 21.7% | 92.5 | 21.7% | -0.89 | 12.05 | 11.65 | 12.45 | — |
| — | 0.27 | 0.35 | 0.31 | +0.08 | 22.1% | 95 | 22.1% | -0.93 | 14.57 | 14.00 | 15.15 | — |
| — | 0.16 | 0.22 | 0.19 | +0.05 | 22.5% | 97.5 | 22.5% | -0.98 | 16.88 | 16.00 | 17.75 | — |
| — | 0.05 | 0.29 | 0.17 | +0.03 | 22.9% | 100 | 22.9% | -1.00 | 19.43 | 17.35 | 21.50 | — |
| — | 0.01 | 0.26 | 0.14 | +0.02 | 24.1% | 105 | 24.1% | -1.00 | 24.27 | 23.00 | 25.55 | — |
| — | — | 0.25 | — | +0.01 | 25.3% | 110 | 25.3% | -1.00 | 29.38 | 28.00 | 30.75 | — |
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.