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 | |
| — | 13.75 | 18.00 | 15.88 | +1.00 | 45.6% | 65 | 45.6% | -0.00 | — | — | 4.90 | — |
| — | 8.15 | 12.55 | 10.35 | +1.00 | 30.7% | 70 | 30.7% | -0.00 | — | — | 2.13 | — |
| — | 4.85 | 8.95 | 6.90 | +1.00 | 22.6% | 74 | 22.6% | -0.00 | — | — | 0.49 | — |
| — | 3.85 | 7.90 | 5.88 | +1.00 | 21.3% | 75 | 21.3% | -0.00 | — | — | 0.63 | — |
| — | 2.90 | 6.90 | 4.90 | +0.99 | 20.1% | 76 | 20.1% | -0.01 | — | — | 0.04 | — |
| — | 2.20 | 5.90 | 4.05 | +0.98 | 19.0% | 77 | 19.0% | -0.02 | — | — | 0.84 | — |
| — | 1.35 | 5.00 | 3.17 | +0.95 | 17.7% | 78 | 17.7% | -0.05 | — | — | 0.86 | — |
| — | 0.46 | 3.15 | 1.80 | +0.90 | 16.7% | 79 | 16.7% | -0.10 | — | — | 1.25 | — |
| — | — | 4.90 | — | +0.86 | 16.2% | 79.5 | 16.2% | -0.14 | — | — | 2.24 | — |
| — | — | 2.49 | — | — | — | 80 | — | — | — | — | 2.29 | — |
| — | — | 1.83 | — | — | — | 80.5 | 15.8% | -0.26 | 2.50 | 0.05 | 4.95 | — |
| — | — | 1.60 | — | +0.67 | 15.7% | 81 | 15.7% | -0.33 | 1.08 | 0.10 | 2.07 | — |
| — | — | 1.31 | — | +0.59 | 15.8% | 81.5 | 15.8% | -0.42 | 1.10 | 0.02 | 2.19 | — |
| — | — | 1.25 | — | +0.49 | 16.0% | 82 | — | — | 1.61 | 0.50 | 2.72 | — |
| — | — | 0.70 | — | +0.40 | 16.4% | 82.5 | 16.4% | -0.61 | 1.95 | 0.54 | 3.35 | — |
| — | 0.12 | 0.40 | 0.26 | +0.31 | 16.9% | 83 | 16.9% | -0.70 | 2.53 | 0.06 | 5.00 | — |
| — | 0.02 | 4.95 | 2.48 | +0.23 | 17.5% | 83.5 | — | — | 3.02 | 2.00 | 4.05 | — |
| — | — | 0.69 | — | +0.17 | 18.1% | 84 | 18.1% | -0.85 | 3.27 | 1.28 | 5.25 | — |
| — | — | 1.35 | — | — | — | 84.5 | 18.8% | -0.90 | 3.69 | 1.77 | 5.60 | — |
| — | — | 0.16 | — | +0.09 | 19.4% | 85 | 19.4% | -0.94 | 4.29 | 2.27 | 6.30 | — |
| — | — | 0.57 | — | +0.06 | 19.9% | 85.5 | 19.9% | -0.96 | 4.95 | 3.15 | 6.75 | — |
| — | — | 0.49 | — | +0.05 | 20.4% | 86 | 20.4% | -0.98 | 5.25 | 3.25 | 7.25 | — |
| — | — | 0.46 | — | +0.03 | 20.7% | 86.5 | — | — | 5.97 | 4.30 | 7.65 | — |
| — | 0.01 | 0.44 | 0.23 | +0.02 | 21.0% | 87 | 21.0% | -1.00 | 6.25 | 4.25 | 8.25 | — |
| — | — | 0.51 | — | +0.02 | 21.3% | 87.5 | 21.3% | -1.00 | 6.78 | 4.75 | 8.80 | — |
| — | — | 0.69 | — | +0.01 | 21.5% | 88 | — | — | 7.03 | 5.50 | 8.55 | — |
| — | — | 0.43 | — | +0.01 | 21.6% | 88.5 | 21.6% | -1.00 | 7.80 | 6.30 | 9.30 | — |
| — | — | 1.55 | — | +0.00 | 21.7% | 89 | 21.7% | -1.00 | 8.28 | 6.30 | 10.25 | — |
| — | — | 0.42 | — | +0.00 | 21.8% | 89.5 | 21.8% | -1.00 | 8.88 | 7.80 | 9.95 | — |
| — | — | 0.54 | — | +0.00 | 21.9% | 90 | 21.9% | -1.00 | 9.78 | 8.30 | 11.25 | — |
| — | — | 0.99 | — | +0.00 | 22.0% | 90.5 | 22.0% | -1.00 | 9.78 | 7.80 | 11.75 | — |
| — | — | 0.43 | — | +0.00 | 22.2% | 91 | 22.2% | -1.00 | 10.25 | 8.25 | 12.25 | — |
| — | — | 1.43 | — | +0.00 | 22.4% | 91.5 | 22.4% | -1.00 | 10.60 | 8.50 | 12.70 | — |
| — | — | 4.90 | — | +0.00 | 22.7% | 92 | 22.7% | -1.00 | 11.07 | 9.00 | 13.15 | — |
| — | — | 4.90 | — | +0.00 | 22.9% | 92.5 | 22.9% | -1.00 | 11.68 | 9.50 | 13.85 | — |
| — | — | 4.90 | — | +0.00 | 23.3% | 93 | 23.3% | -1.00 | 12.25 | 10.25 | 14.25 | — |
| — | — | 4.90 | — | +0.00 | 24.0% | 94 | 24.0% | -1.00 | 13.22 | 11.00 | 15.45 | 0 |
| — | — | 4.90 | — | +0.00 | 24.8% | 95 | 24.8% | -1.00 | 14.25 | 12.00 | 16.50 | 0 |
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.