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 | |
| — | 13.80 | 16.75 | 15.28 | +1.00 | 28.5% | 65 | 28.5% | -0.00 | — | — | 2.13 | — |
| — | 9.30 | 11.50 | 10.40 | +1.00 | 22.7% | 70 | 22.7% | -0.00 | — | — | 0.62 | — |
| — | 5.55 | 7.55 | 6.55 | +0.99 | 19.4% | 74 | 19.4% | -0.01 | — | — | 0.78 | — |
| — | 4.30 | 6.95 | 5.62 | +0.99 | 18.8% | 75 | 18.8% | -0.01 | — | — | 2.35 | — |
| — | 3.50 | 5.70 | 4.60 | +0.97 | 18.3% | 76 | 18.3% | -0.03 | — | — | 2.36 | — |
| — | 2.63 | 4.75 | 3.69 | +0.95 | 17.9% | 77 | 17.9% | -0.05 | — | — | 0.06 | — |
| — | 1.29 | 3.50 | 2.40 | +0.90 | 17.4% | 78 | 17.4% | -0.10 | — | — | 2.43 | — |
| — | 0.02 | 3.95 | 1.99 | +0.80 | 16.7% | 79 | 16.7% | -0.21 | — | — | 2.56 | — |
| — | — | 3.60 | — | +0.73 | 16.4% | 79.5 | 16.4% | -0.27 | 0.73 | 0.02 | 1.45 | — |
| — | 0.01 | 2.15 | 1.08 | +0.65 | 16.2% | 80 | 16.2% | -0.36 | — | — | 0.64 | — |
| — | — | 1.10 | — | +0.55 | 16.1% | 80.5 | 16.1% | -0.46 | 1.03 | 0.15 | 1.91 | — |
| — | 0.06 | 0.75 | 0.41 | +0.45 | 16.0% | 81 | 16.0% | -0.56 | — | — | 3.10 | — |
| — | — | 2.73 | — | — | — | 81.5 | — | — | 1.76 | 0.07 | 3.45 | — |
| — | 0.06 | 0.24 | 0.15 | +0.27 | 16.2% | 82 | 16.2% | -0.74 | 2.05 | 0.35 | 3.75 | — |
| — | — | 0.16 | — | +0.19 | 16.4% | 82.5 | 16.4% | -0.82 | 2.37 | 1.33 | 3.40 | — |
| — | 0.05 | 0.10 | 0.07 | +0.14 | 16.6% | 83 | 16.6% | -0.87 | 2.67 | 0.63 | 4.70 | — |
| — | 0.02 | 0.66 | 0.34 | +0.10 | 16.8% | 83.5 | 16.8% | -0.92 | 3.33 | 2.00 | 4.65 | — |
| — | — | 0.11 | — | +0.08 | 17.0% | 84 | 17.0% | -0.94 | 3.85 | 2.05 | 5.65 | — |
| — | — | 0.75 | — | +0.06 | 17.2% | 84.5 | 17.2% | -0.97 | 4.08 | 2.70 | 5.45 | — |
| — | — | 0.05 | — | +0.04 | 17.5% | 85 | 17.5% | -0.98 | 4.45 | 3.00 | 5.90 | — |
| — | — | 2.35 | — | +0.03 | 17.8% | 85.5 | 17.8% | -1.00 | 5.03 | 4.15 | 5.90 | — |
| — | — | 2.14 | — | +0.02 | 18.1% | 86 | 18.1% | -1.00 | 5.53 | 5.00 | 6.05 | — |
| — | — | 2.18 | — | +0.02 | 18.3% | 86.5 | 18.3% | -1.00 | 6.15 | 4.50 | 7.80 | — |
| — | — | 0.10 | — | +0.01 | 18.6% | 87 | 18.6% | -1.00 | 6.30 | 5.60 | 7.00 | — |
| — | — | 0.73 | — | +0.01 | 18.9% | 87.5 | 18.9% | -1.00 | 6.53 | 5.30 | 7.75 | — |
| — | — | 0.47 | — | +0.00 | 19.2% | 88 | 19.2% | -1.00 | 7.58 | 5.55 | 9.60 | — |
| — | — | 0.53 | — | +0.00 | 19.5% | 88.5 | 19.5% | -1.00 | 8.20 | 6.60 | 9.80 | — |
| — | — | 0.53 | — | +0.00 | 19.8% | 89 | 19.8% | -1.00 | 8.53 | 8.00 | 9.05 | — |
| — | — | 0.43 | — | +0.00 | 20.1% | 89.5 | 20.1% | -1.00 | 9.65 | 8.55 | 10.75 | — |
| — | — | 0.48 | — | +0.00 | 20.4% | 90 | 20.4% | -1.00 | 9.82 | 9.00 | 10.65 | — |
| — | — | 0.52 | — | +0.00 | 20.8% | 90.5 | 20.8% | -1.00 | 10.35 | 9.00 | 11.70 | — |
| — | — | 0.52 | — | +0.00 | 21.1% | 91 | 21.1% | -1.00 | 10.45 | 8.55 | 12.35 | — |
| — | — | 0.61 | — | +0.00 | 21.5% | 91.5 | 21.5% | -1.00 | 11.10 | 9.45 | 12.75 | — |
| — | — | 0.66 | — | +0.00 | 21.8% | 92 | 21.8% | -1.00 | 11.82 | 10.55 | 13.10 | — |
| — | — | 4.90 | — | +0.00 | 22.2% | 92.5 | 22.2% | -1.00 | 12.10 | 10.10 | 14.10 | — |
| — | — | 4.90 | — | +0.00 | 22.6% | 93 | 22.6% | -1.00 | 12.60 | 10.90 | 14.30 | — |
| — | — | 4.90 | — | +0.00 | 23.4% | 94 | 23.4% | -1.00 | 14.30 | 13.00 | 15.60 | — |
| — | — | 0.62 | — | +0.00 | 24.3% | 95 | 24.3% | -1.00 | 14.30 | 13.00 | 15.60 | — |
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.