Spot 80.40
· 304 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 23:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.55 | 17.50 | 16.02 | +1.00 | 42.5% | 65 | 42.5% | +0.00 | — | — | 2.13 | — |
| — | 9.95 | 12.30 | 11.12 | +1.00 | 33.8% | 70 | 33.8% | +0.00 | — | — | 1.41 | — |
| — | 4.45 | 8.10 | 6.28 | +1.00 | 27.6% | 74 | 27.6% | -0.00 | — | — | 2.13 | — |
| — | 4.05 | 6.30 | 5.17 | — | — | 75 | — | — | — | — | 0.02 | — |
| — | 3.15 | 5.60 | 4.38 | — | — | 76 | — | — | — | — | 0.02 | — |
| — | 2.85 | 4.25 | 3.55 | — | — | 77 | — | — | — | — | 0.02 | — |
| — | 0.96 | 4.05 | 2.50 | +0.98 | 22.8% | 78 | 22.8% | -0.02 | — | — | 0.75 | — |
| — | 0.02 | 2.73 | 1.38 | +0.93 | 21.7% | 79 | 21.7% | -0.07 | — | — | 0.10 | — |
| — | 0.23 | 1.53 | 0.88 | +0.87 | 20.9% | 79.5 | 20.9% | -0.14 | — | — | 0.61 | — |
| — | 0.47 | 1.25 | 0.86 | +0.74 | 19.6% | 80 | 19.6% | -0.26 | — | — | 0.47 | — |
| — | — | 2.72 | — | +0.55 | 19.1% | 80.5 | 19.1% | -0.45 | — | — | 1.59 | — |
| — | — | 0.18 | — | +0.35 | 19.6% | 81 | 19.6% | -0.65 | 0.77 | 0.36 | 1.17 | — |
| — | — | 0.10 | — | +0.21 | 20.0% | 81.5 | 20.0% | -0.80 | 1.32 | 0.04 | 2.60 | — |
| — | — | 0.75 | — | +0.11 | 19.9% | 82 | 19.9% | -0.90 | 1.68 | 0.87 | 2.49 | — |
| — | — | 0.02 | — | +0.06 | 19.8% | 82.5 | 19.8% | -0.95 | 2.42 | 1.05 | 3.80 | — |
| — | — | 0.02 | — | +0.04 | 19.7% | 83 | 19.7% | -0.97 | 2.98 | 1.32 | 4.65 | — |
| — | — | 0.02 | — | +0.02 | 19.5% | 83.5 | 19.5% | -0.99 | 3.42 | 1.75 | 5.10 | — |
| — | — | 0.02 | — | +0.01 | 19.4% | 84 | 19.4% | -1.00 | 3.90 | 3.05 | 4.75 | — |
| — | — | 0.02 | — | +0.00 | 19.4% | 84.5 | 19.4% | -1.00 | 4.50 | 3.45 | 5.55 | — |
| — | — | 0.02 | — | +0.00 | 19.3% | 85 | 19.3% | -1.00 | 4.75 | 3.05 | 6.45 | — |
| — | — | 0.01 | — | +0.00 | 19.3% | 85.5 | 19.3% | -1.00 | 4.97 | 3.65 | 6.30 | — |
| — | — | 0.02 | — | +0.00 | 19.4% | 86 | 19.4% | -1.00 | 6.00 | 4.40 | 7.60 | — |
| — | — | 0.02 | — | +0.00 | 19.4% | 86.5 | 19.4% | -1.00 | 6.25 | 4.45 | 8.05 | — |
| — | — | 0.02 | — | +0.00 | 19.5% | 87 | 19.5% | -1.00 | 6.80 | 5.55 | 8.05 | — |
| — | — | 0.02 | — | +0.00 | 19.6% | 87.5 | 19.6% | -1.00 | 7.60 | 6.35 | 8.85 | — |
| — | — | 0.01 | — | +0.00 | 19.8% | 88 | 19.8% | -1.00 | 7.60 | 5.70 | 9.50 | — |
| — | — | 0.02 | — | +0.00 | 20.0% | 88.5 | 20.0% | -1.00 | 8.65 | 7.55 | 9.75 | — |
| 54 | — | 0.02 | — | +0.00 | 20.2% | 89 | 20.2% | -1.00 | 8.65 | 6.70 | 10.60 | — |
| — | — | 0.02 | — | +0.00 | 20.5% | 89.5 | 20.5% | -1.00 | 9.22 | 7.50 | 10.95 | — |
| — | — | 0.02 | — | +0.00 | 20.7% | 90 | 20.7% | -1.00 | 10.25 | 9.05 | 11.45 | 21 |
| 102 | — | 0.02 | — | +0.00 | 21.0% | 90.5 | 21.0% | -1.00 | 10.40 | 8.70 | 12.10 | — |
| 101 | — | 0.02 | — | +0.00 | 21.4% | 91 | 21.4% | -1.00 | 10.93 | 9.70 | 12.15 | — |
| — | — | 0.02 | — | +0.00 | 22.1% | 92 | 22.1% | -1.00 | 11.97 | 10.35 | 13.60 | — |
| — | — | 0.02 | — | +0.00 | 22.9% | 93 | 22.9% | -1.00 | 12.93 | 11.25 | 14.60 | — |
| — | — | 0.02 | — | +0.00 | 23.8% | 94 | 23.8% | -1.00 | 13.95 | 12.30 | 15.60 | — |
| — | — | 2.13 | — | +0.00 | 24.8% | 95 | 24.8% | -1.00 | 14.95 | 13.30 | 16.60 | — |
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.