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 | |
| — | 19.45 | 22.10 | 20.77 | — | — | 60 | — | — | — | — | 1.60 | — |
| — | 14.50 | 17.00 | 15.75 | — | — | 65 | 46.0% | -0.00 | — | — | 1.55 | — |
| — | 9.30 | 11.85 | 10.57 | — | — | 70 | 39.4% | -0.01 | — | — | 0.44 | — |
| — | 7.40 | 9.55 | 8.47 | +0.97 | 37.3% | 72 | 37.3% | -0.03 | — | — | 0.47 | — |
| — | 6.75 | 8.70 | 7.72 | +0.95 | 36.4% | 73 | 36.4% | -0.05 | 0.19 | 0.04 | 0.34 | — |
| — | 6.30 | 7.30 | 6.80 | +0.93 | 35.6% | 74 | 35.6% | -0.07 | 0.15 | 0.01 | 0.30 | — |
| — | 5.10 | 5.95 | 5.53 | +0.90 | 34.8% | 75 | 34.8% | -0.10 | 0.33 | 0.18 | 0.47 | — |
| — | 4.40 | 5.05 | 4.72 | +0.85 | 34.2% | 76 | 34.2% | -0.15 | 0.40 | 0.15 | 0.64 | — |
| — | 3.60 | 4.35 | 3.98 | +0.80 | 33.7% | 77 | 33.7% | -0.20 | 0.56 | 0.47 | 0.66 | — |
| — | 2.82 | 3.45 | 3.13 | +0.73 | 33.2% | 78 | 33.2% | -0.28 | 0.80 | 0.67 | 0.92 | — |
| — | 2.36 | 2.70 | 2.53 | +0.64 | 32.9% | 79 | 32.9% | -0.35 | 1.14 | 1.00 | 1.27 | — |
| — | 1.77 | 2.16 | 1.97 | +0.56 | 32.6% | 80 | 32.6% | -0.45 | 1.61 | 1.30 | 1.92 | — |
| — | 1.27 | 1.57 | 1.42 | +0.47 | 32.5% | 81 | 32.5% | -0.54 | 2.06 | 1.83 | 2.29 | — |
| — | 0.92 | 1.15 | 1.03 | +0.38 | 32.4% | 82 | 32.4% | -0.63 | 2.62 | 2.36 | 2.89 | — |
| — | 0.62 | 0.86 | 0.74 | +0.30 | 32.3% | 83 | 32.3% | -0.71 | 3.45 | 3.05 | 3.85 | — |
| — | 0.44 | 0.56 | 0.50 | +0.22 | 32.4% | 84 | 32.4% | -0.79 | 4.58 | 3.85 | 5.30 | — |
| — | 0.15 | 0.43 | 0.29 | +0.16 | 32.6% | 85 | 32.6% | -0.84 | 5.12 | 4.50 | 5.75 | — |
| — | 0.11 | 0.28 | 0.20 | +0.12 | 32.8% | 86 | 32.8% | -0.89 | 5.70 | 5.20 | 6.20 | — |
| — | 0.10 | 0.24 | 0.17 | +0.08 | 33.0% | 87 | 33.0% | -0.93 | 6.67 | 6.15 | 7.20 | — |
| — | 0.02 | 0.21 | 0.12 | +0.06 | 33.4% | 88 | 33.4% | -0.95 | 7.92 | 6.90 | 8.95 | — |
| — | — | 0.32 | — | +0.04 | 33.8% | 89 | 33.8% | -0.97 | 8.93 | 7.90 | 9.95 | — |
| — | — | 0.24 | — | +0.03 | 34.2% | 90 | 34.2% | -0.99 | 10.05 | 8.90 | 11.20 | — |
| — | — | 0.19 | — | +0.02 | 34.6% | 91 | 34.6% | -1.00 | 10.82 | 9.90 | 11.75 | — |
| — | — | 2.13 | — | +0.01 | 35.1% | 92 | 35.1% | -1.00 | 12.10 | 10.90 | 13.30 | — |
| — | — | 2.15 | — | +0.01 | 35.6% | 93 | 35.6% | -1.00 | 13.10 | 11.85 | 14.35 | — |
| — | — | 2.14 | — | +0.00 | 36.1% | 94 | 36.1% | -1.00 | 14.07 | 12.85 | 15.30 | — |
| — | — | 2.13 | — | +0.00 | 36.6% | 95 | 36.6% | -1.00 | 15.03 | 13.85 | 16.20 | — |
| — | — | 2.13 | — | +0.00 | 37.1% | 96 | 37.1% | -1.00 | 15.82 | 14.85 | 16.80 | — |
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.