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 | |
| — | 13.65 | 17.45 | 15.55 | +1.00 | 24.5% | 65 | 24.5% | -0.00 | — | — | 0.27 | — |
| — | 8.70 | 12.00 | 10.35 | +0.99 | 20.4% | 70 | 20.4% | -0.01 | — | — | 0.67 | — |
| — | 4.10 | 7.90 | 6.00 | +0.94 | 17.5% | 75 | 17.5% | -0.06 | — | — | 0.75 | — |
| — | 3.75 | 6.90 | 5.33 | +0.91 | 17.0% | 76 | 17.0% | -0.10 | — | — | 1.45 | — |
| — | 2.71 | 5.60 | 4.16 | +0.86 | 16.7% | 77 | 16.7% | -0.14 | — | — | 1.26 | — |
| — | 1.57 | 5.65 | 3.61 | +0.83 | 16.5% | 77.5 | 16.5% | -0.17 | — | — | 1.46 | — |
| — | 1.15 | 5.00 | 3.08 | +0.79 | 16.3% | 78 | 16.3% | -0.21 | 0.49 | 0.24 | 0.75 | — |
| — | 2.16 | 4.10 | 3.13 | +0.76 | 16.2% | 78.5 | 16.2% | -0.25 | — | — | 1.93 | — |
| — | 0.40 | 4.65 | 2.52 | +0.71 | 16.1% | 79 | 16.1% | -0.29 | — | — | 2.80 | — |
| — | 0.93 | 2.96 | 1.95 | +0.66 | 16.0% | 79.5 | 16.0% | -0.35 | 1.02 | 0.05 | 2.00 | — |
| — | 0.05 | 2.88 | 1.47 | +0.61 | 15.9% | 80 | 15.9% | -0.39 | — | — | 1.25 | — |
| — | 0.46 | 1.94 | 1.20 | +0.56 | 15.8% | 80.5 | 15.8% | -0.45 | 1.17 | 0.75 | 1.59 | — |
| — | — | 3.40 | — | +0.50 | 15.8% | 81 | 15.8% | -0.51 | — | — | 3.60 | — |
| — | — | 2.15 | — | +0.45 | 15.7% | 81.5 | 15.7% | -0.57 | 2.06 | 0.92 | 3.20 | — |
| — | — | 1.84 | — | +0.39 | 15.7% | 82 | 15.7% | -0.62 | 2.19 | 1.63 | 2.74 | — |
| — | 0.29 | 2.38 | 1.33 | +0.34 | 15.7% | 82.5 | 15.7% | -0.68 | 2.63 | 1.41 | 3.85 | — |
| — | 0.35 | 0.80 | 0.57 | +0.29 | 15.8% | 83 | 15.8% | -0.73 | 2.95 | 1.80 | 4.10 | — |
| — | — | 0.55 | — | +0.25 | 15.8% | 83.5 | 15.8% | -0.78 | 3.42 | 2.15 | 4.70 | — |
| — | 0.30 | 0.40 | 0.35 | +0.21 | 15.9% | 84 | 15.9% | -0.83 | 3.88 | 2.66 | 5.10 | — |
| — | — | 1.10 | — | +0.17 | 16.0% | 84.5 | 16.0% | -0.87 | 4.33 | 3.15 | 5.50 | — |
| — | 0.15 | 0.35 | 0.25 | +0.14 | 16.1% | 85 | 16.1% | -0.90 | 4.38 | 2.81 | 5.95 | — |
| — | — | 0.75 | — | +0.12 | 16.2% | 85.5 | 16.2% | -0.93 | 5.08 | 3.75 | 6.40 | — |
| — | 0.07 | 0.44 | 0.26 | +0.09 | 16.3% | 86 | 16.3% | -0.95 | 5.28 | 3.60 | 6.95 | — |
| — | — | 0.67 | — | +0.08 | 16.4% | 86.5 | 16.4% | -0.97 | 6.08 | 4.05 | 8.10 | — |
| — | 0.05 | 0.40 | 0.23 | +0.06 | 16.6% | 87 | 16.6% | -0.99 | 6.47 | 4.60 | 8.35 | — |
| — | — | 1.75 | — | +0.05 | 16.7% | 87.5 | 16.7% | -1.00 | 6.90 | 5.05 | 8.75 | — |
| — | — | 0.65 | — | +0.04 | 16.9% | 88 | 16.9% | -1.00 | 7.65 | 5.70 | 9.60 | — |
| — | — | 2.18 | — | +0.04 | 17.0% | 88.5 | 17.0% | -1.00 | 8.22 | 6.55 | 9.90 | — |
| — | — | 0.92 | — | — | — | 89 | — | — | 8.57 | 6.55 | 10.60 | — |
| — | — | 0.52 | — | — | — | 89.5 | 17.4% | -1.00 | 9.07 | 7.05 | 11.10 | — |
| — | — | 0.25 | — | +0.02 | 17.6% | 90 | 17.6% | -1.00 | 9.57 | 7.95 | 11.20 | — |
| — | — | 0.51 | — | +0.01 | 18.0% | 91 | 18.0% | -1.00 | 10.60 | 8.60 | 12.60 | — |
| — | — | 0.95 | — | +0.01 | 18.5% | 92 | 18.5% | -1.00 | 11.65 | 9.95 | 13.35 | — |
| — | — | 0.75 | — | +0.01 | 19.0% | 93 | 19.0% | -1.00 | 12.57 | 10.55 | 14.60 | — |
| — | — | 2.13 | — | +0.01 | 19.5% | 94 | 19.5% | -1.00 | 13.57 | 11.55 | 15.60 | — |
| — | — | 2.13 | — | +0.01 | 20.1% | 95 | 20.1% | -1.00 | 14.57 | 12.95 | 16.20 | — |
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.