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 | |
| — | 34.35 | 38.05 | 36.20 | +1.00 | 40.1% | 45 | 40.1% | -0.01 | — | — | 0.54 | — |
| — | 32.00 | 35.20 | 33.60 | +0.99 | 37.6% | 47.5 | 37.6% | -0.01 | — | — | 0.38 | — |
| — | 29.35 | 33.10 | 31.23 | +0.99 | 35.5% | 50 | 35.5% | -0.01 | — | — | 0.57 | — |
| — | 24.70 | 28.05 | 26.38 | +0.98 | 32.2% | 55 | 32.2% | -0.02 | — | — | 1.97 | — |
| — | 21.10 | 22.20 | 21.65 | +0.96 | 29.5% | 60 | 29.5% | -0.05 | 0.27 | 0.16 | 0.38 | — |
| — | 16.25 | 17.55 | 16.90 | +0.91 | 27.2% | 65 | 27.2% | -0.09 | 0.74 | 0.45 | 1.04 | — |
| — | 11.65 | 13.40 | 12.53 | +0.84 | 25.2% | 70 | 25.2% | -0.16 | 1.15 | 1.06 | 1.24 | — |
| — | 10.00 | 11.15 | 10.57 | +0.79 | 24.4% | 72.5 | 24.4% | -0.21 | 1.70 | 1.55 | 1.84 | — |
| — | 7.40 | 10.00 | 8.70 | +0.73 | 23.7% | 75 | 23.7% | -0.28 | 2.25 | 2.17 | 2.33 | — |
| — | 6.70 | 7.50 | 7.10 | +0.66 | 23.1% | 77.5 | 23.1% | -0.36 | 3.08 | 3.00 | 3.15 | — |
| — | 5.20 | 5.90 | 5.55 | +0.58 | 22.7% | 80 | 22.7% | -0.44 | 4.10 | 3.80 | 4.40 | — |
| — | 3.90 | 4.50 | 4.20 | +0.49 | 22.4% | 82.5 | 22.4% | -0.53 | 5.80 | 5.35 | 6.25 | — |
| — | 3.00 | 3.45 | 3.23 | +0.41 | 22.2% | 85 | 22.2% | -0.62 | 6.88 | 6.55 | 7.20 | — |
| — | 2.14 | 2.58 | 2.36 | +0.33 | 22.1% | 87.5 | 22.1% | -0.70 | 8.45 | 8.05 | 8.85 | — |
| — | 1.54 | 1.98 | 1.76 | +0.26 | 22.1% | 90 | 22.1% | -0.77 | 10.40 | 10.05 | 10.75 | — |
| — | 1.08 | 1.43 | 1.25 | +0.21 | 22.1% | 92.5 | 22.1% | -0.83 | 12.38 | 11.10 | 13.65 | — |
| — | 0.77 | 1.16 | 0.96 | +0.16 | 22.3% | 95 | 22.3% | -0.88 | 14.80 | 14.00 | 15.60 | — |
| — | 0.52 | 0.79 | 0.66 | +0.12 | 22.5% | 97.5 | 22.5% | -0.91 | 16.98 | 16.50 | 17.45 | — |
| — | 0.39 | 0.61 | 0.50 | +0.09 | 22.8% | 100 | 22.8% | -0.95 | 19.20 | 18.35 | 20.05 | — |
| — | 0.17 | 0.38 | 0.28 | +0.06 | 23.5% | 105 | 23.5% | -1.00 | 24.35 | 22.35 | 26.35 | — |
| — | 0.06 | 0.24 | 0.15 | +0.03 | 24.4% | 110 | 24.4% | -1.00 | 29.32 | 27.45 | 31.20 | — |
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.