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 | |
| 0 | 13.75 | 18.00 | 15.88 | +0.99 | 20.3% | 65 | 20.3% | -0.02 | 0.06 | 0.05 | 0.07 | 447 |
| 46 | 9.65 | 12.20 | 10.93 | +0.97 | 17.1% | 70 | 17.1% | -0.05 | 0.15 | 0.15 | 0.16 | — |
| 1 | 9.75 | 11.25 | 10.50 | +0.95 | 16.6% | 71 | 16.6% | -0.06 | 0.20 | 0.19 | 0.21 | — |
| — | 6.90 | 10.30 | 8.60 | +0.94 | 16.1% | 72 | 16.1% | -0.08 | 0.25 | 0.24 | 0.26 | — |
| — | 5.05 | 9.25 | 7.15 | +0.89 | 15.1% | 74 | 15.1% | -0.13 | 0.42 | 0.41 | 0.44 | — |
| — | 3.50 | 7.45 | 5.47 | +0.82 | 14.3% | 76 | 14.3% | -0.21 | 0.71 | 0.70 | 0.73 | — |
| — | 4.55 | 4.65 | 4.60 | +0.77 | 14.0% | 77 | 14.0% | -0.26 | 0.93 | 0.92 | 0.94 | — |
| — | 3.80 | 3.90 | 3.85 | +0.72 | 13.7% | 78 | 13.7% | -0.32 | 1.21 | 1.19 | 1.22 | — |
| — | 3.10 | 3.20 | 3.15 | +0.65 | 13.4% | 79 | 13.4% | -0.38 | 1.53 | 1.52 | 1.55 | — |
| — | 2.51 | 2.56 | 2.54 | +0.58 | 13.2% | 80 | 13.2% | -0.46 | 1.94 | 1.92 | 1.96 | — |
| — | 1.98 | 2.03 | 2.00 | +0.50 | 13.1% | 81 | 13.1% | -0.53 | 2.44 | 2.41 | 2.46 | — |
| — | 1.55 | 1.59 | 1.57 | +0.43 | 13.1% | 82 | 13.1% | -0.60 | 3.02 | 2.99 | 3.05 | — |
| — | 1.19 | 1.23 | 1.21 | +0.36 | 13.1% | 83 | 13.1% | -0.67 | 3.67 | 3.65 | 3.70 | — |
| — | 0.92 | 0.95 | 0.94 | +0.29 | 13.2% | 84 | 13.2% | -0.73 | 4.35 | 4.20 | 4.50 | — |
| — | 0.71 | 0.74 | 0.72 | +0.24 | 13.4% | 85 | 13.4% | -0.78 | 4.80 | 4.20 | 5.40 | — |
| — | 0.54 | 0.57 | 0.56 | +0.19 | 13.6% | 86 | 13.6% | -0.83 | 5.47 | 4.75 | 6.20 | — |
| — | 0.34 | 0.36 | 0.35 | +0.12 | 14.3% | 88 | 14.3% | -0.89 | 7.78 | 6.50 | 9.05 | — |
| — | 0.22 | 0.24 | 0.23 | +0.08 | 15.1% | 90 | 15.1% | -0.92 | 9.68 | 7.55 | 11.80 | — |
| — | 0.15 | 0.17 | 0.16 | +0.06 | 16.1% | 92 | 16.1% | -0.95 | 11.60 | 9.50 | 13.70 | — |
| — | 0.11 | 0.13 | 0.12 | +0.04 | 17.1% | 94 | 17.1% | -0.96 | 13.90 | 12.85 | 14.95 | — |
| — | 0.08 | 0.10 | 0.09 | +0.03 | 18.8% | 97 | 18.8% | -0.97 | 16.45 | 14.35 | 18.55 | — |
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.