Spot 80.72
· 310 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 08:20 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.75 | 15.95 | 15.85 | +1.00 | 25.4% | 65 | 25.4% | -0.00 | — | — | 0.01 | — |
| — | 13.75 | 13.95 | 13.85 | +1.00 | 23.1% | 67 | 23.1% | -0.00 | — | — | 0.01 | — |
| — | 12.75 | 12.95 | 12.85 | +1.00 | 22.2% | 68 | 22.2% | -0.00 | — | — | 0.01 | — |
| — | 11.80 | 11.95 | 11.88 | +1.00 | 21.4% | 69 | 21.4% | -0.01 | — | — | 0.01 | — |
| — | 10.80 | 10.95 | 10.88 | +1.00 | 20.7% | 70 | 20.7% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 9.80 | 9.95 | 9.88 | +0.99 | 19.9% | 71 | 19.9% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 8.80 | 8.95 | 8.88 | +0.99 | 19.1% | 72 | 19.1% | -0.02 | 0.03 | 0.02 | 0.04 | — |
| — | 7.80 | 7.95 | 7.88 | +0.99 | 18.1% | 73 | 18.1% | -0.03 | 0.05 | 0.04 | 0.06 | — |
| — | 6.80 | 6.95 | 6.88 | +0.98 | 17.1% | 74 | 17.1% | -0.04 | 0.07 | 0.06 | 0.07 | — |
| — | 5.85 | 6.00 | 5.92 | +0.96 | 16.1% | 75 | 16.1% | -0.05 | 0.10 | 0.09 | 0.10 | — |
| — | 4.85 | 5.00 | 4.92 | +0.94 | 15.2% | 76 | 15.2% | -0.08 | 0.14 | 0.13 | 0.15 | — |
| — | 3.95 | 4.10 | 4.03 | +0.90 | 14.5% | 77 | 14.5% | -0.13 | 0.23 | 0.22 | 0.23 | — |
| — | 3.10 | 3.20 | 3.15 | +0.83 | 14.0% | 78 | 14.0% | -0.19 | 0.36 | 0.35 | 0.38 | — |
| — | 2.32 | 2.37 | 2.35 | +0.74 | 13.5% | 79 | 13.5% | -0.29 | 0.58 | 0.57 | 0.60 | — |
| — | 1.64 | 1.67 | 1.66 | +0.62 | 13.2% | 80 | 13.2% | -0.41 | 0.92 | 0.90 | 0.93 | — |
| — | 1.09 | 1.12 | 1.10 | +0.48 | 13.0% | 81 | 13.0% | -0.54 | 1.39 | 1.36 | 1.41 | — |
| — | 0.69 | 0.72 | 0.70 | +0.35 | 12.9% | 82 | 12.9% | -0.67 | 2.00 | 1.98 | 2.03 | — |
| — | 0.41 | 0.44 | 0.42 | +0.24 | 12.9% | 83 | 12.9% | -0.79 | 2.75 | 2.72 | 2.79 | — |
| — | 0.24 | 0.27 | 0.26 | +0.15 | 13.0% | 84 | 13.0% | -0.87 | 3.60 | 3.55 | 3.65 | — |
| — | 0.14 | 0.16 | 0.15 | +0.10 | 13.3% | 85 | 13.3% | -0.93 | 4.53 | 4.45 | 4.60 | — |
| — | 0.09 | 0.10 | 0.10 | +0.06 | 14.0% | 86 | 14.0% | -0.95 | 5.47 | 5.40 | 5.55 | — |
| — | 0.06 | 0.07 | 0.07 | +0.04 | 14.8% | 87 | 14.8% | -0.97 | 6.45 | 6.35 | 6.55 | — |
| — | 0.04 | 0.06 | 0.05 | +0.03 | 15.8% | 88 | 15.8% | -0.98 | 7.42 | 7.35 | 7.50 | — |
| — | 0.03 | 0.05 | 0.04 | +0.03 | 16.9% | 89 | 16.9% | -0.98 | 8.43 | 8.35 | 8.50 | — |
| — | 0.02 | 0.04 | 0.03 | +0.02 | 18.0% | 90 | 18.0% | -0.99 | 9.43 | 9.35 | 9.50 | — |
| — | 0.02 | 0.04 | 0.03 | +0.02 | 19.1% | 91 | 19.1% | -0.99 | 10.43 | 10.35 | 10.50 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 20.1% | 92 | 20.1% | -0.99 | 11.43 | 11.35 | 11.50 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 21.1% | 93 | 21.1% | -0.99 | 12.43 | 12.35 | 12.50 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 22.0% | 94 | 22.0% | -1.00 | 13.40 | 13.30 | 13.50 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 22.8% | 95 | 22.8% | -1.00 | 14.40 | 14.30 | 14.50 | — |
| — | — | 0.02 | — | +0.01 | 23.6% | 96 | 23.6% | -1.00 | 15.40 | 15.30 | 15.50 | — |
| — | — | 0.02 | — | +0.01 | 24.3% | 97 | 24.3% | -1.00 | 16.40 | 16.30 | 16.50 | 121 |
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.