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 | |
| 0 | 13.75 | 17.80 | 15.78 | +0.98 | 37.5% | 65 | 37.5% | -0.02 | — | — | 0.39 | 3 |
| 0 | 12.15 | 15.50 | 13.82 | +0.96 | 37.5% | 67 | 37.5% | -0.04 | — | — | 0.70 | 37 |
| 0 | 10.85 | 14.75 | 12.80 | +0.95 | 37.1% | 68 | 37.1% | -0.05 | — | — | 1.21 | 0 |
| 0 | 10.45 | 13.80 | 12.12 | +0.94 | 36.5% | 69 | 36.5% | -0.06 | — | — | 0.75 | 10 |
| 0 | 8.95 | 12.85 | 10.90 | +0.92 | 35.9% | 70 | 35.9% | -0.08 | — | — | 0.75 | 45 |
| 7 | 8.00 | 11.95 | 9.97 | +0.90 | 35.2% | 71 | 35.2% | -0.10 | 0.46 | 0.35 | 0.57 | 18 |
| 0 | 7.10 | 10.95 | 9.03 | +0.88 | 34.5% | 72 | 34.5% | -0.12 | 0.60 | 0.40 | 0.80 | 43 |
| — | 7.10 | 8.75 | 7.92 | +0.86 | 33.8% | 73 | 33.8% | -0.15 | 0.63 | 0.51 | 0.75 | — |
| — | 5.80 | 8.20 | 7.00 | +0.83 | 33.2% | 74 | 33.2% | -0.18 | 0.79 | 0.61 | 0.96 | — |
| — | 5.35 | 7.45 | 6.40 | +0.79 | 32.6% | 75 | 32.6% | -0.21 | 1.02 | 0.82 | 1.22 | — |
| — | 4.70 | 6.75 | 5.72 | +0.75 | 32.1% | 76 | 32.1% | -0.25 | 1.02 | 0.56 | 1.48 | — |
| — | 4.25 | 5.70 | 4.97 | +0.71 | 31.7% | 77 | 31.7% | -0.30 | 1.49 | 1.32 | 1.65 | — |
| — | 3.45 | 5.10 | 4.28 | +0.66 | 31.3% | 78 | 31.3% | -0.34 | 1.90 | 1.58 | 2.21 | — |
| — | 3.55 | 5.80 | 4.67 | +0.61 | 31.0% | 79 | 31.0% | -0.40 | 2.26 | 2.14 | 2.38 | — |
| — | 2.76 | 4.45 | 3.60 | +0.55 | 30.7% | 80 | 30.7% | -0.45 | 2.76 | 2.42 | 3.10 | — |
| — | 2.60 | 3.00 | 2.80 | +0.50 | 30.4% | 81 | 30.4% | -0.51 | 3.25 | 2.91 | 3.60 | — |
| — | 2.15 | 2.49 | 2.32 | +0.44 | 30.2% | 82 | 30.2% | -0.57 | 4.00 | 3.30 | 4.70 | — |
| — | 1.74 | 2.16 | 1.95 | +0.39 | 30.2% | 83 | 30.2% | -0.62 | 4.62 | 3.90 | 5.35 | — |
| — | 1.44 | 1.79 | 1.61 | +0.34 | 30.2% | 84 | 30.2% | -0.67 | 5.45 | 4.60 | 6.30 | — |
| 39 | 1.15 | 1.50 | 1.32 | +0.29 | 30.4% | 85 | 30.4% | -0.72 | 6.03 | 5.00 | 7.05 | 43 |
| 53 | 0.44 | 1.41 | 0.93 | +0.25 | 30.7% | 86 | 30.7% | -0.76 | 7.15 | 5.85 | 8.45 | 6 |
| 26 | 0.75 | 1.13 | 0.94 | +0.21 | 31.2% | 87 | 31.2% | -0.80 | 7.38 | 5.40 | 9.35 | 1 |
| 4 | 0.61 | 0.80 | 0.70 | +0.18 | 31.7% | 88 | 31.7% | -0.83 | 8.25 | 6.30 | 10.20 | 18 |
| 12 | 0.40 | 0.74 | 0.57 | +0.16 | 32.4% | 89 | 32.4% | -0.86 | 9.50 | 8.65 | 10.35 | 0 |
| 22 | 0.38 | 0.51 | 0.45 | +0.14 | 33.1% | 90 | 33.1% | -0.88 | 10.28 | 9.35 | 11.20 | 16 |
| 32 | — | 0.75 | — | +0.12 | 34.0% | 91 | 34.0% | -0.90 | 11.07 | 9.30 | 12.85 | 0 |
| — | — | 0.75 | — | +0.11 | 34.9% | 92 | 34.9% | -0.91 | 11.97 | 10.15 | 13.80 | — |
| — | — | 0.95 | — | +0.09 | 35.8% | 93 | 35.8% | -0.93 | 12.62 | 10.90 | 14.35 | — |
| — | — | 1.15 | — | +0.08 | 36.8% | 94 | 36.8% | -0.94 | 13.82 | 11.90 | 15.75 | — |
| — | — | 0.75 | — | +0.07 | 37.8% | 95 | 37.8% | -0.94 | 15.05 | 13.35 | 16.75 | — |
| — | — | 1.15 | — | +0.07 | 38.7% | 96 | 38.7% | -0.95 | 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.