Spot 80.40
· 252 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 00:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 19.25 | 21.75 | 20.50 | +1.00 | 63.3% | 60 | 63.3% | +0.00 | — | — | 2.13 | — |
| — | 14.10 | 16.75 | 15.43 | +1.00 | 54.3% | 65 | 54.3% | -0.00 | — | — | 1.08 | — |
| — | 9.40 | 10.65 | 10.03 | +1.00 | 45.8% | 70 | 45.8% | -0.00 | — | — | 0.27 | — |
| — | 7.50 | 9.45 | 8.47 | +1.00 | 43.2% | 72 | 43.2% | -0.00 | — | — | 1.04 | — |
| — | 6.60 | 8.45 | 7.53 | +1.00 | 42.1% | 73 | 42.1% | -0.00 | — | — | 0.81 | — |
| — | 5.60 | 7.60 | 6.60 | +0.99 | 41.1% | 74 | 41.1% | -0.01 | — | — | 0.23 | — |
| — | 5.15 | 5.80 | 5.47 | +0.97 | 40.3% | 75 | 40.3% | -0.03 | — | — | 0.27 | — |
| — | 3.60 | 4.70 | 4.15 | +0.95 | 39.6% | 76 | 39.6% | -0.06 | 0.10 | 0.03 | 0.16 | — |
| — | 3.15 | 3.80 | 3.48 | +0.90 | 39.1% | 77 | 39.1% | -0.11 | 0.17 | 0.10 | 0.23 | — |
| — | 2.42 | 2.89 | 2.65 | +0.82 | 38.6% | 78 | 38.6% | -0.19 | 0.33 | 0.26 | 0.40 | — |
| — | 1.79 | 2.12 | 1.96 | +0.70 | 38.2% | 79 | 38.2% | -0.30 | 0.58 | 0.45 | 0.72 | — |
| — | 1.12 | 1.48 | 1.30 | +0.57 | 37.9% | 80 | 37.9% | -0.42 | 0.96 | 0.80 | 1.13 | — |
| — | 0.65 | 0.86 | 0.76 | +0.44 | 37.6% | 81 | 37.6% | -0.57 | 1.41 | 1.25 | 1.56 | — |
| — | 0.36 | 0.51 | 0.43 | +0.29 | 37.4% | 82 | 37.4% | -0.71 | 1.98 | 1.91 | 2.05 | — |
| — | 0.16 | 0.28 | 0.22 | +0.19 | 37.5% | 83 | 37.5% | -0.81 | 3.04 | 2.62 | 3.45 | — |
| — | 0.08 | 0.14 | 0.11 | +0.11 | 37.9% | 84 | 37.9% | -0.89 | 3.85 | 3.45 | 4.25 | — |
| — | 0.03 | 0.08 | 0.06 | +0.06 | 38.6% | 85 | 38.6% | -0.94 | 4.83 | 4.25 | 5.40 | — |
| — | 0.02 | 0.05 | 0.04 | +0.03 | 39.8% | 86 | 39.8% | -0.97 | 5.78 | 3.90 | 7.65 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 41.2% | 87 | 41.2% | -0.99 | 6.97 | 6.20 | 7.75 | 124 |
| — | — | 0.08 | — | +0.01 | 42.8% | 88 | 42.8% | -0.99 | 8.03 | 6.40 | 9.65 | — |
| — | — | 0.01 | — | +0.01 | 44.3% | 89 | 44.3% | -1.00 | 8.85 | 8.40 | 9.30 | — |
| 397 | — | 0.14 | — | — | — | 90 | — | — | 9.70 | 8.90 | 10.50 | — |
| — | — | 0.01 | — | — | — | 91 | — | — | 11.00 | 10.15 | 11.85 | — |
| — | — | 0.75 | — | — | — | 92 | — | — | 12.00 | 10.95 | 13.05 | — |
| — | — | 1.17 | — | +0.00 | 49.9% | 93 | 49.9% | -1.00 | 13.22 | 11.90 | 14.55 | — |
| — | — | 0.75 | — | +0.00 | 51.0% | 94 | — | — | 14.12 | 12.90 | 15.35 | — |
| — | — | 0.04 | — | — | — | 95 | — | — | 15.12 | 13.90 | 16.35 | — |
| — | — | 0.95 | — | +0.00 | 53.0% | 96 | 53.0% | -1.00 | 16.25 | 14.90 | 17.60 | — |
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.