Spot 80.25
· 252 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 01:12 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.85 | 17.10 | 15.97 | +0.99 | 54.0% | 65 | 54.0% | -0.01 | — | — | 2.10 | — |
| — | 9.85 | 12.10 | 10.97 | +0.99 | 40.7% | 70 | 40.7% | -0.01 | — | — | 1.14 | — |
| — | 7.90 | 11.15 | 9.53 | +0.98 | 38.4% | 71 | 38.4% | -0.02 | — | — | 0.28 | — |
| — | 7.85 | 9.40 | 8.62 | +0.97 | 36.2% | 72 | 36.2% | -0.03 | 0.04 | 0.02 | 0.07 | — |
| — | 6.90 | 8.00 | 7.45 | +0.97 | 34.3% | 73 | 34.3% | -0.04 | 0.09 | 0.02 | 0.15 | — |
| — | 5.95 | 6.90 | 6.42 | +0.95 | 32.5% | 74 | 32.5% | -0.05 | 0.09 | 0.01 | 0.16 | — |
| — | 5.15 | 5.85 | 5.50 | +0.93 | 30.8% | 75 | 30.8% | -0.07 | 0.10 | 0.06 | 0.15 | — |
| — | 4.30 | 4.85 | 4.58 | +0.89 | 29.4% | 76 | 29.4% | -0.11 | 0.24 | 0.12 | 0.36 | — |
| — | 3.45 | 4.05 | 3.75 | +0.84 | 28.2% | 77 | 28.2% | -0.16 | 0.34 | 0.16 | 0.53 | — |
| — | 2.56 | 3.15 | 2.85 | +0.75 | 27.1% | 78 | 27.1% | -0.25 | 0.51 | 0.36 | 0.66 | — |
| — | 1.93 | 2.31 | 2.12 | +0.65 | 26.3% | 79 | 26.3% | -0.35 | 0.74 | 0.63 | 0.85 | — |
| — | 1.32 | 1.87 | 1.59 | +0.53 | 25.6% | 80 | 25.6% | -0.47 | 1.07 | 0.93 | 1.21 | — |
| — | 0.80 | 1.17 | 0.98 | +0.41 | 25.1% | 81 | 25.1% | -0.59 | 1.58 | 1.44 | 1.73 | — |
| — | 0.50 | 0.97 | 0.73 | +0.29 | 24.8% | 82 | 24.8% | -0.71 | 2.27 | 1.97 | 2.57 | — |
| — | 0.28 | 0.51 | 0.40 | +0.21 | 24.7% | 83 | 24.7% | -0.80 | 2.97 | 2.74 | 3.20 | — |
| — | 0.17 | 0.27 | 0.22 | +0.13 | 24.7% | 84 | 24.7% | -0.88 | 3.90 | 3.45 | 4.35 | — |
| — | 0.10 | 0.15 | 0.12 | +0.08 | 24.9% | 85 | 24.9% | -0.94 | 4.90 | 4.25 | 5.55 | — |
| — | 0.02 | 0.09 | 0.06 | — | — | 86 | 25.2% | -0.97 | 5.80 | 5.40 | 6.20 | — |
| — | 0.01 | 0.05 | 0.03 | — | — | 87 | 25.6% | -0.99 | 6.92 | 6.55 | 7.30 | — |
| — | 0.01 | 0.04 | 0.03 | — | — | 88 | 26.2% | -1.00 | 7.88 | 7.70 | 8.05 | — |
| — | 0.01 | 0.05 | 0.03 | — | — | 89 | 26.8% | -1.00 | 8.90 | 8.70 | 9.10 | — |
| — | — | 0.23 | — | +0.00 | 27.6% | 90 | 27.6% | -1.00 | 9.80 | 9.35 | 10.25 | — |
| — | — | 0.59 | — | +0.00 | 28.4% | 91 | 28.4% | -1.00 | 10.75 | 10.05 | 11.45 | — |
| — | — | 0.10 | — | +0.00 | 29.3% | 92 | — | — | 11.70 | 10.65 | 12.75 | — |
| — | — | 2.13 | — | +0.00 | 30.3% | 93 | — | — | 13.00 | 12.00 | 14.00 | — |
| — | — | 0.17 | — | +0.00 | 31.3% | 94 | — | — | 13.95 | 13.05 | 14.85 | — |
| — | — | 0.06 | — | — | — | 95 | 32.3% | -1.00 | 14.97 | 14.15 | 15.80 | — |
| — | — | 0.17 | — | — | — | 96 | — | — | 16.18 | 15.05 | 17.30 | — |
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.