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 | |
| — | 19.55 | 22.60 | 21.07 | +0.98 | 53.5% | 60 | 53.5% | -0.02 | 0.23 | 0.02 | 0.44 | — |
| — | 14.70 | 17.10 | 15.90 | +0.94 | 49.3% | 65 | 49.3% | -0.06 | 0.19 | 0.01 | 0.37 | — |
| — | 10.30 | 12.50 | 11.40 | +0.87 | 45.7% | 70 | 45.7% | -0.13 | 0.66 | 0.44 | 0.88 | — |
| — | 8.55 | 10.75 | 9.65 | +0.83 | 44.4% | 72 | 44.4% | -0.17 | 0.97 | 0.78 | 1.17 | — |
| — | 7.95 | 10.70 | 9.32 | +0.80 | 43.8% | 73 | 43.8% | -0.20 | 1.14 | 0.94 | 1.33 | — |
| — | 7.25 | 9.15 | 8.20 | +0.77 | 43.2% | 74 | 43.2% | -0.23 | 1.24 | 1.02 | 1.46 | — |
| — | 6.50 | 8.40 | 7.45 | +0.74 | 42.6% | 75 | 42.6% | -0.26 | 1.72 | 1.36 | 2.07 | — |
| — | 5.15 | 6.95 | 6.05 | +0.71 | 42.1% | 76 | 42.1% | -0.29 | 1.83 | 1.47 | 2.19 | — |
| — | 5.55 | 6.40 | 5.97 | +0.67 | 41.7% | 77 | 41.7% | -0.33 | 2.31 | 1.94 | 2.68 | — |
| — | 3.95 | 6.45 | 5.20 | +0.63 | 41.2% | 78 | 41.2% | -0.37 | 2.67 | 2.43 | 2.92 | — |
| — | 4.00 | 5.05 | 4.53 | +0.59 | 40.8% | 79 | 40.8% | -0.41 | 3.04 | 2.72 | 3.35 | — |
| — | 3.40 | 4.30 | 3.85 | +0.55 | 40.5% | 80 | 40.5% | -0.45 | 3.62 | 3.10 | 4.15 | — |
| — | 3.15 | 3.80 | 3.48 | +0.51 | 40.1% | 81 | 40.1% | -0.49 | 3.92 | 3.65 | 4.20 | — |
| — | 2.80 | 3.50 | 3.15 | +0.47 | 39.8% | 82 | 39.8% | -0.53 | 4.60 | 4.25 | 4.95 | — |
| — | 2.32 | 3.15 | 2.73 | +0.43 | 39.6% | 83 | 39.6% | -0.58 | 5.15 | 4.75 | 5.55 | — |
| — | 1.96 | 2.45 | 2.21 | +0.38 | 39.3% | 84 | 39.3% | -0.62 | 5.80 | 5.25 | 6.35 | — |
| — | 1.78 | 2.17 | 1.98 | +0.35 | 39.2% | 85 | 39.2% | -0.66 | 6.53 | 5.95 | 7.10 | — |
| — | 1.44 | 1.85 | 1.65 | +0.31 | 39.0% | 86 | 39.0% | -0.70 | 7.12 | 6.70 | 7.55 | — |
| — | 1.24 | 1.65 | 1.45 | +0.27 | 38.9% | 87 | 38.9% | -0.74 | 7.95 | 7.00 | 8.90 | — |
| — | 0.94 | 1.50 | 1.22 | +0.24 | 38.8% | 88 | 38.8% | -0.77 | 8.72 | 8.05 | 9.40 | — |
| — | 0.88 | 1.19 | 1.03 | +0.21 | 38.7% | 89 | 38.7% | -0.80 | 9.45 | 8.40 | 10.50 | — |
| — | 0.66 | 0.96 | 0.81 | +0.18 | 38.7% | 90 | 38.7% | -0.83 | 10.28 | 9.10 | 11.45 | — |
| — | 0.59 | 1.16 | 0.88 | +0.16 | 38.7% | 91 | 38.7% | -0.86 | 11.25 | 10.30 | 12.20 | — |
| — | 0.43 | 1.01 | 0.72 | +0.13 | 38.7% | 92 | 38.7% | -0.88 | 11.93 | 10.85 | 13.00 | — |
| — | 0.42 | 1.14 | 0.78 | +0.12 | 38.8% | 93 | 38.8% | -0.90 | 12.88 | 11.70 | 14.05 | — |
| — | 0.32 | 1.03 | 0.68 | +0.10 | 38.9% | 94 | 38.9% | -0.92 | 14.05 | 13.00 | 15.10 | — |
| — | 0.27 | 0.73 | 0.50 | +0.08 | 39.0% | 95 | 39.0% | -0.93 | 15.00 | 13.95 | 16.05 | — |
| — | 0.23 | 0.65 | 0.44 | +0.07 | 39.1% | 96 | 39.1% | -0.95 | 16.02 | 14.90 | 17.15 | — |
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.