Spot 80.55
· 304 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 23:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.65 | 19.00 | 16.82 | +0.99 | 24.7% | 65 | 24.7% | -0.01 | — | — | 0.15 | — |
| 0 | 11.50 | 16.00 | 13.75 | +0.97 | 21.7% | 68 | 21.7% | -0.03 | — | — | 1.05 | — |
| — | 9.95 | 13.25 | 11.60 | +0.96 | 20.0% | 70 | 20.0% | -0.04 | — | — | 0.22 | — |
| — | 7.75 | 10.55 | 9.15 | +0.94 | 18.4% | 72 | 18.4% | -0.06 | — | — | 0.83 | — |
| — | 6.15 | 9.30 | 7.72 | — | — | 74 | — | — | — | — | 0.69 | — |
| — | 4.40 | 7.05 | 5.72 | — | — | 76 | — | — | 2.61 | 0.27 | 4.95 | — |
| — | 3.75 | 7.35 | 5.55 | +0.82 | 15.9% | 77 | 15.9% | -0.18 | — | — | 1.02 | — |
| — | 3.00 | 5.50 | 4.25 | +0.78 | 15.6% | 78 | 15.6% | -0.22 | — | — | 2.12 | — |
| — | 2.43 | 4.65 | 3.54 | +0.74 | 15.3% | 79 | 15.3% | -0.27 | — | — | 3.25 | — |
| — | 1.94 | 4.05 | 3.00 | +0.68 | 15.1% | 80 | 15.1% | -0.33 | 1.64 | 0.40 | 2.87 | — |
| — | 0.01 | 4.95 | 2.48 | +0.62 | 14.9% | 81 | 14.9% | -0.39 | 2.21 | 0.92 | 3.50 | — |
| — | 0.18 | 3.40 | 1.79 | +0.56 | 14.8% | 82 | 14.8% | -0.47 | 2.77 | 1.44 | 4.10 | — |
| — | — | 3.55 | — | +0.49 | 14.8% | 83 | 14.8% | -0.54 | 3.56 | 2.38 | 4.75 | — |
| — | — | 3.20 | — | +0.42 | 14.8% | 84 | 14.8% | -0.62 | 4.10 | 2.80 | 5.40 | — |
| — | 0.73 | 1.31 | 1.02 | +0.35 | 14.8% | 85 | 14.8% | -0.69 | 4.40 | 2.60 | 6.20 | — |
| — | — | 1.67 | — | +0.29 | 14.9% | 86 | 14.9% | -0.77 | 5.65 | 4.45 | 6.85 | — |
| — | — | 1.45 | — | +0.24 | 15.0% | 87 | 15.0% | -0.83 | 6.42 | 4.90 | 7.95 | — |
| — | — | 2.20 | — | +0.15 | 15.3% | 89 | 15.3% | -0.95 | 8.05 | 6.00 | 10.10 | — |
| — | — | 0.75 | — | +0.10 | 15.9% | 91 | 15.9% | -1.00 | 10.50 | 8.95 | 12.05 | — |
| — | — | 0.83 | — | +0.05 | 17.0% | 94 | 17.0% | -1.00 | 13.28 | 11.30 | 15.25 | — |
| — | — | 0.96 | — | +0.03 | 17.9% | 96 | 17.9% | -1.00 | 14.85 | 13.30 | 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.