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 | |
| — | 13.90 | 18.00 | 15.95 | +1.00 | 41.3% | 65 | 41.3% | +0.00 | — | — | 4.90 | — |
| — | 8.75 | 13.00 | 10.88 | +1.00 | 32.8% | 70 | 32.8% | +0.00 | — | — | 2.13 | — |
| — | 4.50 | 9.00 | 6.75 | +1.00 | 27.9% | 74 | 27.9% | +0.00 | — | — | 0.71 | — |
| — | 4.20 | 8.00 | 6.10 | +1.00 | 26.8% | 75 | 26.8% | -0.00 | — | — | 0.02 | — |
| — | 2.85 | 6.80 | 4.83 | +1.00 | 25.9% | 76 | 25.9% | -0.00 | — | — | 0.02 | — |
| — | 2.45 | 6.00 | 4.22 | +1.00 | 25.1% | 77 | 25.1% | -0.00 | — | — | 0.02 | — |
| — | 1.28 | 4.75 | 3.02 | +1.00 | 23.2% | 78 | 23.2% | -0.00 | — | — | 0.02 | — |
| — | 0.51 | 3.80 | 2.15 | +0.98 | 19.7% | 79 | 19.7% | -0.02 | — | — | 0.93 | — |
| — | 0.01 | 2.74 | 1.38 | +0.96 | 18.1% | 79.5 | 18.1% | -0.04 | — | — | 0.75 | — |
| — | — | 1.98 | — | +0.91 | 17.3% | 80 | 17.3% | -0.09 | — | — | 1.10 | — |
| — | — | 1.55 | — | +0.85 | 17.1% | 80.5 | 17.1% | -0.15 | 0.79 | 0.06 | 1.51 | — |
| — | — | 0.40 | — | +0.75 | 17.1% | 81 | 17.1% | -0.25 | 0.85 | 0.15 | 1.55 | — |
| — | — | 1.45 | — | +0.61 | 17.7% | 81.5 | 17.7% | -0.39 | 1.57 | 0.04 | 3.10 | — |
| — | — | 0.08 | — | +0.46 | 18.8% | 82 | 18.8% | -0.54 | 1.32 | 0.28 | 2.37 | — |
| — | 0.02 | 2.46 | 1.24 | +0.31 | 20.1% | 82.5 | 20.1% | -0.69 | 1.97 | 0.68 | 3.25 | — |
| — | 0.01 | 0.10 | 0.06 | +0.19 | 21.2% | 83 | 21.2% | -0.81 | 2.33 | 0.91 | 3.75 | — |
| — | — | 0.95 | — | +0.11 | 22.0% | 83.5 | 22.0% | -0.90 | 2.89 | 1.68 | 4.10 | — |
| — | — | 0.02 | — | +0.06 | 22.8% | 84 | 22.8% | -0.95 | 3.65 | 2.05 | 5.25 | — |
| — | — | 2.15 | — | +0.03 | 23.3% | 84.5 | 23.3% | -0.98 | 4.17 | 2.80 | 5.55 | — |
| — | — | 0.02 | — | +0.02 | 23.7% | 85 | 23.7% | -0.99 | 4.67 | 3.10 | 6.25 | — |
| — | — | 0.02 | — | +0.01 | 24.0% | 85.5 | — | — | 5.03 | 3.80 | 6.25 | — |
| — | — | 0.02 | — | — | — | 86 | — | — | 5.25 | 3.25 | 7.25 | — |
| — | — | 0.02 | — | — | — | 86.5 | — | — | 6.28 | 4.80 | 7.75 | — |
| — | — | 0.02 | — | — | — | 87 | — | — | 6.78 | 5.30 | 8.25 | — |
| — | — | 0.02 | — | — | — | 87.5 | 24.8% | -1.00 | 6.78 | 4.80 | 8.75 | — |
| — | — | 0.01 | — | — | — | 88 | — | — | 7.28 | 5.30 | 9.25 | — |
| — | — | 0.02 | — | — | — | 88.5 | — | — | 7.75 | 5.75 | 9.75 | — |
| — | — | 0.02 | — | — | — | 89 | — | — | 8.25 | 6.25 | 10.25 | — |
| — | — | 0.02 | — | +0.00 | 25.9% | 89.5 | 25.9% | -1.00 | 8.53 | 7.15 | 9.90 | — |
| — | — | 0.02 | — | +0.00 | 26.2% | 90 | 26.2% | -1.00 | 9.35 | 7.45 | 11.25 | — |
| — | — | 0.02 | — | +0.00 | 26.5% | 90.5 | 26.5% | -1.00 | 9.70 | 7.95 | 11.45 | — |
| — | — | 0.02 | — | +0.00 | 26.8% | 91 | 26.8% | -1.00 | 10.12 | 8.00 | 12.25 | — |
| — | — | 0.02 | — | +0.00 | 27.6% | 92 | 27.6% | -1.00 | 11.12 | 9.00 | 13.25 | — |
| — | — | 0.02 | — | +0.00 | 28.4% | 93 | 28.4% | -1.00 | 12.22 | 10.00 | 14.45 | — |
| — | — | 0.02 | — | +0.00 | 29.4% | 94 | 29.4% | -1.00 | 13.05 | 11.00 | 15.10 | — |
| — | — | 4.90 | — | +0.00 | 30.4% | 95 | 30.4% | -1.00 | 14.20 | 12.00 | 16.40 | — |
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.