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 | |
| — | 14.25 | 18.50 | 16.38 | +1.00 | 27.8% | 65 | — | — | — | — | 4.90 | 0 |
| — | 9.05 | 13.10 | 11.07 | +0.99 | 22.0% | 70 | 22.0% | -0.01 | — | — | 0.74 | — |
| — | 4.15 | 8.20 | 6.17 | +0.96 | 17.7% | 75 | 17.7% | -0.04 | — | — | 0.75 | — |
| — | 3.85 | 7.25 | 5.55 | +0.93 | 17.1% | 76 | 17.1% | -0.07 | — | — | 4.90 | — |
| — | 2.39 | 6.30 | 4.34 | +0.90 | 16.6% | 77 | 16.6% | -0.10 | — | — | 2.28 | — |
| — | 1.90 | 5.90 | 3.90 | +0.88 | 16.3% | 77.5 | 16.3% | -0.12 | — | — | 1.39 | — |
| — | 1.80 | 5.30 | 3.55 | +0.86 | 16.1% | 78 | 16.1% | -0.14 | — | — | 1.51 | — |
| — | 1.06 | 5.30 | 3.18 | +0.83 | 16.0% | 78.5 | 16.0% | -0.17 | — | — | 1.55 | — |
| — | 0.40 | 5.00 | 2.70 | +0.80 | 15.8% | 79 | 15.8% | -0.20 | — | — | 1.95 | — |
| — | 0.75 | 3.40 | 2.08 | +0.77 | 15.7% | 79.5 | 15.7% | -0.24 | — | — | 2.57 | — |
| — | 0.13 | 3.60 | 1.86 | +0.72 | 15.5% | 80 | 15.5% | -0.28 | — | — | 3.05 | — |
| — | — | 3.15 | — | +0.68 | 15.5% | 80.5 | 15.5% | -0.33 | — | — | 2.46 | — |
| — | 0.11 | 2.78 | 1.45 | +0.63 | 15.4% | 81 | 15.4% | -0.38 | — | — | 3.30 | — |
| — | — | 2.20 | — | +0.58 | 15.4% | 81.5 | 15.4% | -0.43 | 1.63 | 0.38 | 2.88 | — |
| — | — | 2.05 | — | +0.52 | 15.3% | 82 | 15.3% | -0.49 | 1.98 | 0.56 | 3.40 | — |
| — | 0.29 | 1.78 | 1.03 | +0.47 | 15.4% | 82.5 | 15.4% | -0.55 | 2.46 | 1.21 | 3.70 | — |
| — | — | 1.78 | — | +0.41 | 15.4% | 83 | 15.4% | -0.60 | 2.94 | 1.64 | 4.25 | — |
| — | — | 1.63 | — | +0.36 | 15.5% | 83.5 | 15.5% | -0.66 | 2.90 | 0.89 | 4.90 | — |
| — | 0.32 | 0.50 | 0.41 | +0.31 | 15.5% | 84 | 15.5% | -0.72 | 3.40 | 1.46 | 5.35 | — |
| — | — | 4.90 | — | — | — | 84.5 | — | — | 3.90 | 1.90 | 5.90 | — |
| — | 0.15 | 0.78 | 0.47 | — | — | 85 | 15.8% | -0.81 | 4.33 | 2.32 | 6.35 | — |
| — | — | 0.29 | — | +0.18 | 15.9% | 85.5 | 15.9% | -0.85 | 4.75 | 2.70 | 6.80 | — |
| — | — | 0.80 | — | +0.15 | 16.1% | 86 | 16.1% | -0.89 | 5.28 | 3.50 | 7.05 | — |
| — | 0.01 | 4.95 | 2.48 | +0.13 | 16.3% | 86.5 | 16.3% | -0.92 | 5.78 | 3.75 | 7.80 | — |
| — | 0.05 | 0.78 | 0.41 | +0.11 | 16.5% | 87 | 16.5% | -0.94 | 6.30 | 4.00 | 8.60 | — |
| — | — | 0.68 | — | +0.09 | 16.7% | 87.5 | 16.7% | -0.97 | 6.83 | 4.50 | 9.15 | — |
| — | 0.04 | 0.93 | 0.48 | +0.07 | 16.9% | 88 | 16.9% | -0.98 | 7.25 | 5.25 | 9.25 | — |
| — | — | 1.01 | — | +0.06 | 17.2% | 88.5 | 17.2% | -1.00 | 7.75 | 5.75 | 9.75 | — |
| — | — | 2.22 | — | +0.05 | 17.5% | 89 | 17.5% | -1.00 | 8.35 | 6.45 | 10.25 | — |
| — | — | 0.75 | — | +0.04 | 17.7% | 89.5 | 17.7% | -1.00 | 8.72 | 6.75 | 10.70 | — |
| — | — | 0.25 | — | +0.04 | 18.0% | 90 | 18.0% | -1.00 | 9.25 | 7.25 | 11.25 | — |
| — | — | 0.60 | — | +0.03 | 18.7% | 91 | 18.7% | -1.00 | 10.47 | 8.70 | 12.25 | — |
| — | — | 2.15 | — | +0.02 | 19.3% | 92 | 19.3% | -1.00 | 11.28 | 9.30 | 13.25 | — |
| — | — | 4.90 | — | +0.02 | 20.0% | 93 | 20.0% | -1.00 | 12.35 | 10.00 | 14.70 | — |
| — | — | 0.76 | — | +0.01 | 20.8% | 94 | 20.8% | -1.00 | 13.38 | 11.00 | 15.75 | — |
| — | — | 4.90 | — | +0.01 | 21.5% | 95 | 21.5% | -1.00 | 14.38 | 12.00 | 16.75 | — |
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.