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 | |
| — | 13.55 | 17.35 | 15.45 | +1.00 | 49.7% | 65 | 49.7% | -0.00 | — | — | 1.15 | — |
| — | 11.95 | 14.50 | 13.22 | +0.99 | 50.5% | 67 | 50.5% | -0.01 | — | — | 1.40 | — |
| — | 10.85 | 13.10 | 11.97 | +0.98 | 49.2% | 68 | 49.2% | -0.02 | — | — | 1.15 | — |
| — | 9.85 | 13.35 | 11.60 | +0.98 | 47.3% | 69 | 47.3% | -0.02 | — | — | 1.15 | — |
| — | 9.15 | 12.45 | 10.80 | +0.97 | 45.0% | 70 | 45.0% | -0.03 | 0.06 | 0.03 | 0.09 | — |
| — | 7.50 | 11.45 | 9.47 | +0.96 | 42.7% | 71 | 42.7% | -0.04 | — | — | 1.15 | — |
| — | 7.20 | 9.25 | 8.22 | +0.95 | 40.4% | 72 | 40.4% | -0.05 | — | — | 0.65 | — |
| — | 6.25 | 8.80 | 7.53 | +0.94 | 38.2% | 73 | 38.2% | -0.06 | — | — | 0.20 | — |
| — | 5.40 | 7.35 | 6.38 | +0.92 | 36.4% | 74 | 36.4% | -0.08 | 0.21 | 0.13 | 0.30 | — |
| — | 3.85 | 7.55 | 5.70 | +0.89 | 34.9% | 75 | 34.9% | -0.11 | 0.29 | 0.24 | 0.34 | — |
| — | 3.95 | 5.20 | 4.58 | +0.85 | 33.7% | 76 | 33.7% | -0.15 | 0.41 | 0.30 | 0.52 | — |
| — | 3.20 | 5.25 | 4.22 | +0.80 | 32.9% | 77 | 32.9% | -0.20 | 0.53 | 0.46 | 0.59 | — |
| — | 2.68 | 4.95 | 3.81 | +0.72 | 32.4% | 78 | 32.4% | -0.27 | 0.84 | 0.68 | 1.00 | — |
| — | 2.30 | 2.92 | 2.61 | +0.64 | 32.2% | 79 | 32.2% | -0.36 | 1.16 | 0.99 | 1.32 | — |
| — | 1.92 | 2.09 | 2.00 | +0.55 | 32.2% | 80 | 32.2% | -0.45 | 1.53 | 1.42 | 1.64 | — |
| — | 1.35 | 1.59 | 1.47 | +0.46 | 32.3% | 81 | 32.3% | -0.54 | 2.08 | 1.90 | 2.27 | — |
| — | 1.01 | 1.20 | 1.10 | +0.37 | 32.6% | 82 | 32.6% | -0.64 | 2.66 | 1.07 | 4.25 | — |
| — | 0.69 | 0.85 | 0.77 | +0.29 | 33.0% | 83 | 33.0% | -0.71 | 4.15 | 3.10 | 5.20 | — |
| — | 0.55 | 0.61 | 0.58 | +0.23 | 33.6% | 84 | 33.6% | -0.78 | 3.80 | 2.45 | 5.15 | — |
| — | 0.40 | 0.42 | 0.41 | +0.17 | 34.4% | 85 | 34.4% | -0.84 | 5.50 | 4.75 | 6.25 | — |
| — | 0.21 | 0.41 | 0.31 | +0.13 | 35.3% | 86 | 35.3% | -0.88 | 6.12 | 5.45 | 6.80 | — |
| — | 0.15 | 0.25 | 0.20 | +0.10 | 36.3% | 87 | 36.3% | -0.91 | 6.85 | 6.55 | 7.15 | — |
| — | 0.10 | 0.32 | 0.21 | +0.08 | 37.4% | 88 | 37.4% | -0.93 | 7.85 | 5.95 | 9.75 | — |
| — | 0.05 | 0.37 | 0.21 | +0.06 | 38.5% | 89 | 38.5% | -0.95 | 8.80 | 6.85 | 10.75 | — |
| — | 0.02 | 0.09 | 0.06 | +0.05 | 39.7% | 90 | 39.7% | -0.96 | 9.82 | 9.15 | 10.50 | — |
| — | — | 0.10 | — | +0.04 | 40.9% | 91 | 40.9% | -0.97 | 10.72 | 8.75 | 12.70 | — |
| — | — | 0.60 | — | +0.03 | 42.0% | 92 | 42.0% | -0.98 | 11.78 | 9.85 | 13.70 | — |
| — | 0.01 | 0.08 | 0.04 | +0.02 | 43.1% | 93 | 43.1% | -0.99 | 12.75 | 10.80 | 14.70 | — |
| — | — | 0.11 | — | +0.02 | 44.1% | 94 | 44.1% | -0.99 | 13.55 | 11.80 | 15.30 | 0 |
| 64 | — | 0.75 | — | +0.01 | 45.0% | 95 | 45.0% | -1.00 | 14.75 | 12.80 | 16.70 | 0 |
| 40 | — | 1.15 | — | +0.01 | 45.8% | 96 | 45.8% | -1.00 | 15.60 | 13.90 | 17.30 | 0 |
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.