Spot 80.32
· 250 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 03:09 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.35 | 17.30 | 15.32 | — | — | 65 | 56.0% | -0.00 | — | — | 0.75 | — |
| — | 11.30 | 15.25 | 13.28 | +1.00 | 60.8% | 67 | 60.8% | -0.00 | — | — | 1.15 | — |
| — | 10.85 | 13.70 | 12.28 | +1.00 | 60.6% | 68 | 60.6% | -0.00 | — | — | 1.15 | — |
| — | 9.85 | 11.95 | 10.90 | +1.00 | 59.3% | 69 | 59.3% | -0.00 | — | — | 0.95 | — |
| — | 9.25 | 11.60 | 10.43 | +1.00 | 57.3% | 70 | 57.3% | -0.00 | — | — | 0.10 | — |
| — | 8.15 | 9.85 | 9.00 | +0.99 | 54.7% | 71 | 54.7% | -0.01 | — | — | 0.56 | — |
| — | 7.80 | 8.80 | 8.30 | +0.99 | 52.0% | 72 | 52.0% | -0.01 | — | — | 0.50 | — |
| — | 5.80 | 7.95 | 6.88 | +0.99 | 49.3% | 73 | 49.3% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 5.65 | 6.70 | 6.17 | +0.98 | 46.7% | 74 | 46.7% | -0.02 | 0.12 | 0.01 | 0.24 | — |
| — | 3.55 | 7.20 | 5.38 | +0.96 | 44.3% | 75 | 44.3% | -0.04 | — | — | 0.06 | — |
| — | 3.95 | 5.05 | 4.50 | +0.93 | 42.3% | 76 | 42.3% | -0.07 | 0.09 | 0.08 | 0.10 | — |
| — | 2.67 | 4.75 | 3.71 | +0.88 | 40.6% | 77 | 40.6% | -0.12 | 0.17 | 0.12 | 0.23 | — |
| — | 1.89 | 3.10 | 2.50 | +0.81 | 39.3% | 78 | 39.3% | -0.20 | 0.31 | 0.23 | 0.39 | — |
| — | 1.76 | 1.98 | 1.87 | +0.69 | 38.5% | 79 | 38.5% | -0.31 | 0.55 | 0.50 | 0.59 | — |
| — | 1.22 | 1.50 | 1.36 | +0.56 | 38.0% | 80 | 38.0% | -0.44 | 0.91 | 0.80 | 1.02 | — |
| — | 0.80 | 0.86 | 0.83 | +0.42 | 37.9% | 81 | 37.9% | -0.58 | 1.46 | 1.14 | 1.78 | — |
| — | 0.44 | 0.58 | 0.51 | +0.28 | 38.1% | 82 | 38.1% | -0.72 | 2.58 | 1.81 | 3.35 | — |
| — | 0.26 | 0.34 | 0.30 | +0.18 | 38.7% | 83 | 38.7% | -0.82 | 3.68 | 2.51 | 4.85 | — |
| — | 0.11 | 0.27 | 0.19 | +0.11 | 39.5% | 84 | 39.5% | -0.89 | 4.20 | 3.60 | 4.80 | — |
| — | 0.07 | 0.11 | 0.09 | +0.07 | 40.6% | 85 | 40.6% | -0.94 | 4.83 | 4.25 | 5.40 | — |
| — | 0.05 | 0.08 | 0.07 | +0.04 | 41.9% | 86 | 41.9% | -0.97 | 6.10 | 5.20 | 7.00 | — |
| — | — | 0.10 | — | +0.02 | 43.4% | 87 | 43.4% | -0.98 | 7.08 | 6.15 | 8.00 | — |
| — | — | 0.57 | — | +0.01 | 45.0% | 88 | 45.0% | -0.99 | 7.72 | 6.45 | 9.00 | — |
| — | — | 0.57 | — | +0.01 | 46.7% | 89 | 46.7% | -1.00 | 8.95 | 7.20 | 10.70 | — |
| — | — | 0.10 | — | +0.00 | 48.4% | 90 | 48.4% | -1.00 | 9.72 | 8.45 | 11.00 | — |
| — | — | 0.58 | — | +0.00 | 50.2% | 91 | 50.2% | -1.00 | 10.78 | 9.20 | 12.35 | — |
| — | — | 0.75 | — | +0.00 | 52.0% | 92 | 52.0% | -1.00 | 11.95 | 10.20 | 13.70 | — |
| — | — | 0.07 | — | +0.00 | 53.7% | 93 | 53.7% | -1.00 | 12.78 | 10.85 | 14.70 | — |
| — | — | 0.58 | — | +0.00 | 55.4% | 94 | 55.4% | -1.00 | 13.80 | 11.90 | 15.70 | — |
| — | — | 0.30 | — | +0.00 | 57.0% | 95 | 57.0% | -1.00 | 14.78 | 12.85 | 16.70 | — |
| — | — | 0.75 | — | +0.00 | 58.6% | 96 | 58.6% | -1.00 | 15.78 | 13.80 | 17.75 | — |
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.