Spot 80.23
· 282 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 01:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.50 | 16.30 | 15.40 | +1.00 | 44.7% | 65 | 44.7% | -0.00 | — | — | 1.10 | — |
| — | 13.25 | 15.20 | 14.22 | +1.00 | 43.8% | 66 | 43.8% | -0.00 | — | — | 0.35 | — |
| — | 12.30 | 14.25 | 13.28 | +1.00 | 43.0% | 67 | 43.0% | -0.00 | — | — | 1.04 | — |
| — | 11.35 | 13.20 | 12.28 | +1.00 | 42.2% | 68 | 42.2% | -0.00 | — | — | 0.92 | — |
| — | 10.40 | 12.05 | 11.22 | +1.00 | 41.6% | 69 | 41.6% | -0.00 | — | — | 0.86 | — |
| — | 9.40 | 10.95 | 10.18 | +1.00 | 41.0% | 70 | 41.0% | -0.00 | — | — | 0.93 | — |
| — | 8.95 | 10.20 | 9.57 | +1.00 | 40.5% | 71 | 40.5% | -0.00 | — | — | 0.81 | — |
| — | 8.05 | 9.25 | 8.65 | +1.00 | 39.9% | 72 | 39.9% | -0.00 | — | — | 0.75 | — |
| — | 7.00 | 8.35 | 7.67 | +0.99 | 39.2% | 73 | 39.2% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 6.20 | 6.80 | 6.50 | +0.98 | 38.4% | 74 | 38.4% | -0.02 | 0.06 | 0.01 | 0.11 | — |
| — | 5.20 | 5.70 | 5.45 | +0.96 | 37.5% | 75 | 37.5% | -0.04 | 0.08 | 0.04 | 0.12 | — |
| — | 4.15 | 4.75 | 4.45 | +0.93 | 36.7% | 76 | 36.7% | -0.07 | 0.09 | 0.05 | 0.13 | — |
| — | 3.15 | 3.90 | 3.52 | +0.87 | 36.0% | 77 | 36.0% | -0.13 | 0.18 | 0.14 | 0.22 | — |
| — | 2.50 | 2.90 | 2.70 | +0.79 | 35.3% | 78 | 35.3% | -0.21 | 0.32 | 0.26 | 0.37 | — |
| — | 1.84 | 2.11 | 1.98 | +0.68 | 34.7% | 79 | 34.7% | -0.32 | 0.60 | 0.55 | 0.65 | — |
| — | 1.20 | 1.46 | 1.33 | +0.55 | 34.3% | 80 | 34.3% | -0.45 | 0.97 | 0.91 | 1.03 | — |
| — | 0.75 | 0.93 | 0.84 | +0.41 | 34.0% | 81 | 34.0% | -0.59 | 1.48 | 1.35 | 1.61 | — |
| — | 0.42 | 0.57 | 0.49 | +0.28 | 33.7% | 82 | 33.7% | -0.72 | 2.19 | 2.01 | 2.37 | — |
| — | 0.21 | 0.34 | 0.28 | +0.18 | 33.6% | 83 | 33.6% | -0.83 | 3.47 | 2.79 | 4.15 | — |
| — | 0.12 | 0.18 | 0.15 | +0.10 | 33.5% | 84 | 33.5% | -0.90 | 4.08 | 3.10 | 5.05 | — |
| — | 0.04 | 0.11 | 0.07 | +0.05 | 33.4% | 85 | 33.4% | -0.95 | 4.50 | 3.85 | 5.15 | — |
| — | — | 0.05 | — | +0.03 | 33.5% | 86 | 33.5% | -0.98 | 5.60 | 4.60 | 6.60 | — |
| — | — | 0.69 | — | +0.01 | 33.6% | 87 | 33.6% | -1.00 | 6.72 | 5.95 | 7.50 | — |
| — | — | 0.27 | — | +0.00 | 33.7% | 88 | 33.7% | -1.00 | 7.47 | 6.85 | 8.10 | — |
| — | — | 0.03 | — | +0.00 | 34.0% | 89 | 34.0% | -1.00 | 8.38 | 7.70 | 9.05 | — |
| — | — | 0.02 | — | +0.00 | 34.2% | 90 | 34.2% | -1.00 | 9.47 | 8.85 | 10.10 | — |
| — | — | 0.26 | — | +0.00 | 34.6% | 91 | 34.6% | -1.00 | 10.45 | 9.90 | 11.00 | — |
| — | — | 0.26 | — | +0.00 | 35.0% | 92 | 35.0% | -1.00 | 11.47 | 10.85 | 12.10 | — |
| — | — | 0.90 | — | +0.00 | 35.5% | 93 | 35.5% | -1.00 | 12.88 | 11.85 | 13.90 | — |
| — | — | 0.02 | — | +0.00 | 36.0% | 94 | 36.0% | -1.00 | 13.82 | 12.75 | 14.90 | — |
| — | — | 0.02 | — | +0.00 | 36.5% | 95 | 36.5% | -1.00 | 15.05 | 13.90 | 16.20 | — |
| — | — | 0.92 | — | +0.00 | 37.2% | 96 | 37.2% | -1.00 | 15.90 | 14.90 | 16.90 | — |
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.