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 | 15.90 | 15.82 | +1.00 | 23.9% | 65 | — | — | — | — | 0.01 | — |
| — | 10.75 | 10.90 | 10.82 | — | — | 70 | — | — | — | — | 0.01 | — |
| 0 | 9.75 | 9.90 | 9.82 | +1.00 | 25.9% | 71 | — | — | — | — | 0.01 | — |
| — | 8.75 | 8.90 | 8.82 | — | — | 72 | 24.2% | -0.00 | — | — | 0.01 | 0 |
| 5 | 7.75 | 7.90 | 7.83 | +1.00 | 22.6% | 73 | — | — | — | — | 0.01 | — |
| — | 6.75 | 6.90 | 6.83 | +0.99 | 21.2% | 74 | 21.2% | -0.01 | — | — | 0.02 | — |
| — | 5.75 | 5.95 | 5.85 | +0.99 | 20.0% | 75 | 20.0% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 4.80 | 4.95 | 4.88 | +0.98 | 18.7% | 76 | 18.7% | -0.02 | 0.03 | 0.02 | 0.03 | — |
| — | 3.80 | 3.95 | 3.88 | +0.96 | 17.2% | 77 | 17.2% | -0.04 | 0.04 | 0.04 | 0.05 | — |
| — | 3.30 | 3.45 | 3.38 | +0.94 | 16.4% | 77.5 | 16.4% | -0.06 | 0.06 | 0.05 | 0.07 | — |
| — | 2.87 | 2.97 | 2.92 | — | — | 78 | — | — | 0.08 | 0.07 | 0.09 | — |
| — | 2.41 | 2.50 | 2.46 | +0.88 | 15.1% | 78.5 | 15.1% | -0.12 | 0.12 | 0.11 | 0.13 | — |
| — | 1.99 | 2.06 | 2.02 | +0.83 | 14.7% | 79 | 14.7% | -0.17 | 0.19 | 0.18 | 0.20 | — |
| — | 1.60 | 1.65 | 1.62 | +0.77 | 14.3% | 79.5 | 14.3% | -0.24 | 0.28 | 0.27 | 0.30 | — |
| — | 1.25 | 1.27 | 1.26 | +0.68 | 14.2% | 80 | 14.2% | -0.33 | 0.42 | 0.41 | 0.44 | — |
| — | 0.93 | 0.95 | 0.94 | +0.58 | 14.1% | 80.5 | 14.1% | -0.43 | 0.61 | 0.59 | 0.63 | — |
| — | 0.66 | 0.69 | 0.68 | +0.47 | 14.0% | 81 | 14.0% | -0.54 | 0.85 | 0.83 | 0.87 | — |
| — | 0.47 | 0.49 | 0.48 | +0.37 | 14.0% | 81.5 | 14.0% | -0.64 | 1.17 | 1.14 | 1.19 | — |
| — | 0.32 | 0.34 | 0.33 | +0.28 | 14.2% | 82 | 14.2% | -0.74 | 1.52 | 1.49 | 1.55 | — |
| — | 0.21 | 0.22 | 0.21 | +0.20 | 14.4% | 82.5 | 14.4% | -0.82 | 1.93 | 1.89 | 1.97 | — |
| — | 0.14 | 0.16 | 0.15 | +0.14 | 14.7% | 83 | 14.7% | -0.88 | 2.37 | 2.32 | 2.41 | — |
| — | 0.09 | 0.11 | 0.10 | +0.10 | 15.1% | 83.5 | 15.1% | -0.93 | 2.83 | 2.77 | 2.88 | — |
| — | 0.06 | 0.08 | 0.07 | +0.07 | 15.7% | 84 | 15.7% | -0.96 | 3.33 | 3.25 | 3.40 | — |
| — | 0.04 | 0.06 | 0.05 | +0.05 | 16.4% | 84.5 | 16.4% | -0.98 | 3.80 | 3.70 | 3.90 | — |
| — | 0.03 | 0.04 | 0.04 | +0.04 | 17.2% | 85 | 17.2% | -1.00 | 4.30 | 4.20 | 4.40 | — |
| — | 0.02 | 0.04 | 0.03 | +0.03 | 18.1% | 85.5 | 18.1% | -1.00 | 4.80 | 4.70 | 4.90 | — |
| — | 0.02 | 0.03 | 0.03 | +0.03 | 19.0% | 86 | 19.0% | -1.00 | 5.30 | 5.20 | 5.40 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 20.0% | 86.5 | 20.0% | -1.00 | 5.80 | 5.70 | 5.90 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 20.9% | 87 | 20.9% | -1.00 | 6.30 | 6.20 | 6.40 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 21.8% | 87.5 | 21.8% | -1.00 | 6.80 | 6.70 | 6.90 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 22.6% | 88 | 22.6% | -1.00 | 7.30 | 7.20 | 7.40 | — |
| — | — | 0.02 | — | +0.01 | 23.3% | 88.5 | 23.3% | -1.00 | 7.80 | 7.70 | 7.90 | — |
| — | — | 0.02 | — | +0.01 | 24.0% | 89 | 24.0% | -1.00 | 8.30 | 8.20 | 8.40 | — |
| — | — | 0.01 | — | +0.00 | 25.0% | 90 | 25.0% | -1.00 | 9.30 | 9.20 | 9.40 | — |
| — | — | 0.01 | — | +0.00 | 25.9% | 91 | 25.9% | -1.00 | 10.30 | 10.20 | 10.40 | — |
| — | — | 0.01 | — | +0.00 | 26.7% | 92 | 26.7% | -1.00 | 11.30 | 11.20 | 11.40 | — |
| — | — | 0.01 | — | +0.00 | 27.4% | 93 | 27.4% | -1.00 | 12.30 | 12.20 | 12.40 | — |
| — | — | 0.01 | — | +0.00 | 28.0% | 94 | 28.0% | -1.00 | 13.30 | 13.20 | 13.40 | — |
| — | — | 0.01 | — | +0.00 | 28.5% | 95 | 28.5% | -1.00 | 14.30 | 14.20 | 14.40 | — |
| — | — | — | — | — | — | 96 | — | — | — | — | — | — |
| — | — | — | — | — | — | 97 | — | — | — | — | — | — |
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.