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 | |
| — | 15.65 | 15.85 | 15.75 | +1.00 | 33.6% | 65 | 33.6% | +0.00 | — | — | 0.01 | — |
| — | 10.65 | 10.85 | 10.75 | +1.00 | 27.4% | 70 | 27.4% | +0.00 | — | — | 0.01 | — |
| — | 9.65 | 9.85 | 9.75 | +1.00 | 26.5% | 71 | 26.5% | +0.00 | — | — | 0.01 | — |
| — | 8.65 | 8.85 | 8.75 | +1.00 | 25.7% | 72 | 25.7% | +0.00 | — | — | 0.01 | — |
| — | 7.65 | 7.85 | 7.75 | +1.00 | 25.1% | 73 | 25.1% | -0.00 | — | — | 0.01 | — |
| — | 6.65 | 6.85 | 6.75 | +1.00 | 24.6% | 74 | 24.6% | -0.00 | — | — | 0.01 | — |
| — | 5.70 | 5.85 | 5.78 | +1.00 | 24.6% | 75 | 24.6% | -0.00 | — | — | 0.01 | — |
| — | 4.70 | 4.85 | 4.78 | +1.00 | 24.7% | 76 | 24.7% | -0.00 | — | — | 0.01 | — |
| — | 3.70 | 3.85 | 3.77 | +0.98 | 24.5% | 77 | 24.5% | -0.02 | — | — | 0.02 | — |
| — | 3.20 | 3.35 | 3.27 | +0.97 | 23.6% | 77.5 | 23.6% | -0.03 | 0.02 | 0.01 | 0.03 | — |
| — | 2.73 | 2.84 | 2.79 | +0.96 | 22.1% | 78 | 22.1% | -0.04 | 0.03 | 0.02 | 0.03 | — |
| — | 2.25 | 2.35 | 2.30 | +0.94 | 20.4% | 78.5 | 20.4% | -0.06 | 0.04 | 0.04 | 0.05 | — |
| — | 1.78 | 1.87 | 1.82 | +0.90 | 19.1% | 79 | 19.1% | -0.10 | 0.07 | 0.07 | 0.08 | — |
| — | 1.35 | 1.42 | 1.39 | +0.83 | 18.1% | 79.5 | 18.1% | -0.17 | 0.13 | 0.12 | 0.14 | — |
| — | 0.97 | 1.01 | 0.99 | — | — | 80 | — | — | 0.23 | 0.22 | 0.24 | — |
| — | 0.64 | 0.67 | 0.66 | — | — | 80.5 | — | — | 0.40 | 0.39 | 0.41 | — |
| — | 0.38 | 0.41 | 0.40 | — | — | 81 | 17.3% | -0.58 | 0.65 | 0.63 | 0.67 | — |
| — | 0.22 | 0.24 | 0.23 | — | — | 81.5 | — | — | 0.98 | 0.96 | 1.01 | — |
| — | 0.12 | 0.14 | 0.13 | — | — | 82 | — | — | 1.40 | 1.36 | 1.43 | — |
| — | 0.06 | 0.08 | 0.07 | — | — | 82.5 | — | — | 1.83 | 1.78 | 1.89 | — |
| — | 0.03 | 0.04 | 0.04 | — | — | 83 | — | — | 2.31 | 2.25 | 2.36 | — |
| — | 0.02 | 0.03 | 0.03 | — | — | 83.5 | — | — | 2.80 | 2.74 | 2.86 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 84 | — | — | 3.30 | 3.25 | 3.35 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 84.5 | 23.8% | -1.00 | 3.80 | 3.70 | 3.90 | — |
| — | — | 0.02 | — | +0.01 | 24.6% | 85 | 24.6% | -1.00 | 4.30 | 4.20 | 4.40 | — |
| — | — | 0.02 | — | +0.01 | 25.0% | 85.5 | 25.0% | -1.00 | 4.80 | 4.70 | 4.90 | — |
| — | — | 0.01 | — | +0.00 | 25.2% | 86 | 25.2% | -1.00 | 5.30 | 5.20 | 5.40 | — |
| — | — | 0.01 | — | +0.00 | 25.3% | 86.5 | 25.3% | -1.00 | 5.80 | 5.70 | 5.90 | — |
| — | — | 0.01 | — | +0.00 | 25.4% | 87 | 25.4% | -1.00 | 6.30 | 6.20 | 6.40 | — |
| — | — | 0.01 | — | +0.00 | 25.5% | 87.5 | 25.5% | -1.00 | 6.80 | 6.70 | 6.90 | — |
| — | — | 0.01 | — | +0.00 | 25.7% | 88 | 25.7% | -1.00 | 7.30 | 7.20 | 7.40 | — |
| — | — | 0.01 | — | +0.00 | 26.0% | 89 | 26.0% | -1.00 | 8.30 | 8.20 | 8.40 | — |
| — | — | 0.01 | — | +0.00 | 26.4% | 90 | 26.4% | -1.00 | 9.30 | 9.20 | 9.40 | — |
| — | — | 0.01 | — | +0.00 | 26.9% | 91 | 26.9% | -1.00 | 10.30 | 10.20 | 10.40 | — |
| — | — | 0.01 | — | +0.00 | 27.4% | 92 | 27.4% | -1.00 | 11.30 | 11.20 | 11.40 | — |
| — | — | 0.01 | — | +0.00 | 27.9% | 93 | 27.9% | -1.00 | 12.30 | 12.20 | 12.40 | — |
| — | — | 0.01 | — | +0.00 | 28.4% | 94 | 28.4% | -1.00 | 13.30 | 13.20 | 13.40 | — |
| — | — | 0.01 | — | +0.00 | 28.9% | 95 | 28.9% | -1.00 | 14.30 | 14.20 | 14.40 | — |
| — | — | 0.01 | — | +0.00 | 29.5% | 96 | 29.5% | -1.00 | 15.30 | 15.20 | 15.40 | — |
| — | — | 0.01 | — | +0.00 | 30.0% | 97 | 30.0% | -1.00 | 16.30 | 16.20 | 16.40 | — |
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.