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 | |
| — | 15.25 | 18.75 | 17.00 | +0.96 | 21.7% | 65 | 21.7% | -0.04 | — | — | 4.90 | — |
| — | 11.95 | 16.00 | 13.97 | +0.94 | 20.0% | 68 | 20.0% | -0.06 | — | — | 4.90 | — |
| — | 9.70 | 14.50 | 12.10 | +0.92 | 19.1% | 70 | 19.1% | -0.09 | — | — | 4.90 | — |
| — | 8.20 | 12.50 | 10.35 | +0.89 | 18.1% | 72 | 18.1% | -0.12 | — | — | 4.90 | — |
| — | 6.70 | 11.00 | 8.85 | +0.85 | 17.3% | 74 | 17.3% | -0.16 | — | — | 4.90 | — |
| — | 5.20 | 9.10 | 7.15 | +0.79 | 16.6% | 76 | 16.6% | -0.22 | — | — | 2.00 | — |
| — | 5.00 | 7.60 | 6.30 | +0.76 | 16.3% | 77 | 16.3% | -0.25 | 1.74 | 0.23 | 3.25 | — |
| — | 4.05 | 7.65 | 5.85 | — | — | 78 | 16.0% | -0.29 | — | — | 3.60 | — |
| — | 3.55 | 6.25 | 4.90 | +0.69 | 15.8% | 79 | 15.8% | -0.33 | 2.62 | 0.30 | 4.95 | — |
| — | 2.35 | 7.00 | 4.67 | +0.65 | 15.5% | 80 | 15.5% | -0.37 | 2.65 | 0.79 | 4.50 | — |
| — | 1.55 | 4.95 | 3.25 | +0.61 | 15.3% | 81 | 15.3% | -0.42 | 2.75 | 0.50 | 5.00 | — |
| — | 0.96 | 5.45 | 3.21 | +0.56 | 15.2% | 82 | 15.2% | -0.47 | 3.80 | 1.55 | 6.05 | — |
| — | 0.95 | 4.90 | 2.92 | +0.52 | 15.0% | 83 | 15.0% | -0.52 | 4.05 | 2.35 | 5.75 | — |
| — | 0.80 | 4.55 | 2.67 | +0.47 | 14.9% | 84 | 14.9% | -0.57 | 4.67 | 3.05 | 6.30 | — |
| — | 0.39 | 3.15 | 1.77 | +0.43 | 14.8% | 85 | 14.8% | -0.62 | 5.60 | 4.05 | 7.15 | — |
| — | — | 3.85 | — | +0.38 | 14.7% | 86 | 14.7% | -0.67 | 6.20 | 4.70 | 7.70 | — |
| — | 0.11 | 2.41 | 1.26 | +0.34 | 14.7% | 87 | 14.7% | -0.72 | 6.80 | 5.15 | 8.45 | — |
| — | — | 3.35 | — | +0.26 | 14.6% | 89 | 14.6% | -0.80 | 8.75 | 7.15 | 10.35 | — |
| — | — | 4.90 | — | +0.19 | 14.7% | 91 | 14.7% | -0.87 | 10.45 | 8.00 | 12.90 | — |
| — | 0.06 | 1.06 | 0.56 | +0.12 | 15.0% | 94 | 15.0% | -0.99 | 13.07 | 11.30 | 14.85 | — |
| — | — | 0.98 | — | +0.09 | 15.3% | 96 | 15.3% | -1.00 | 15.25 | 13.25 | 17.25 | — |
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.