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 | |
| — | 14.00 | 16.25 | 15.12 | +1.00 | 41.1% | 65 | 41.1% | -0.00 | — | — | 0.12 | — |
| — | 13.00 | 15.35 | 14.18 | +1.00 | 40.3% | 66 | 40.3% | -0.00 | — | — | 0.33 | — |
| — | 12.05 | 14.35 | 13.20 | +1.00 | 39.6% | 67 | 39.6% | -0.00 | — | — | 0.34 | — |
| — | 11.05 | 13.30 | 12.18 | +0.99 | 38.9% | 68 | 38.9% | -0.01 | — | — | 0.36 | — |
| — | 10.05 | 12.45 | 11.25 | +0.99 | 38.2% | 69 | 38.2% | -0.01 | — | — | 0.19 | — |
| — | 9.45 | 11.35 | 10.40 | +0.98 | 37.5% | 70 | 37.5% | -0.02 | — | — | 0.17 | — |
| — | 8.25 | 11.45 | 9.85 | +0.98 | 36.9% | 71 | 36.9% | -0.02 | — | — | 0.41 | — |
| — | 7.10 | 9.50 | 8.30 | +0.96 | 36.2% | 72 | 36.2% | -0.04 | 0.15 | 0.06 | 0.25 | — |
| — | 6.60 | 8.40 | 7.50 | +0.94 | 35.6% | 73 | 35.6% | -0.06 | 0.17 | 0.03 | 0.31 | — |
| — | 6.05 | 7.50 | 6.78 | +0.92 | 35.0% | 74 | 35.0% | -0.08 | 0.18 | 0.12 | 0.25 | — |
| — | 5.30 | 6.00 | 5.65 | +0.88 | 34.4% | 75 | 34.4% | -0.12 | 0.28 | 0.19 | 0.37 | — |
| — | 3.55 | 6.15 | 4.85 | +0.83 | 33.9% | 76 | 33.9% | -0.17 | 0.34 | 0.20 | 0.49 | — |
| — | 3.60 | 4.80 | 4.20 | +0.78 | 33.4% | 77 | 33.4% | -0.22 | 0.45 | 0.25 | 0.65 | — |
| — | 3.15 | 4.20 | 3.67 | +0.74 | 33.1% | 77.5 | 33.1% | -0.25 | 0.66 | 0.57 | 0.75 | — |
| — | 2.89 | 3.95 | 3.42 | +0.71 | 32.9% | 78 | 32.9% | -0.29 | 0.85 | 0.65 | 1.06 | — |
| — | 2.46 | 2.90 | 2.68 | +0.63 | 32.5% | 79 | 32.5% | -0.37 | 1.12 | 0.97 | 1.27 | — |
| — | 1.90 | 2.17 | 2.04 | +0.54 | 32.2% | 80 | 32.2% | -0.46 | 1.54 | 1.47 | 1.62 | — |
| — | 1.39 | 1.80 | 1.59 | +0.45 | 32.0% | 81 | 32.0% | -0.55 | 1.97 | 1.65 | 2.29 | — |
| — | 1.01 | 1.30 | 1.16 | +0.37 | 31.8% | 82 | 31.8% | -0.64 | 2.69 | 2.52 | 2.86 | — |
| — | 0.85 | 1.20 | 1.02 | +0.33 | 31.7% | 82.5 | 31.7% | -0.68 | 3.00 | 2.76 | 3.25 | — |
| — | 0.53 | 1.06 | 0.80 | +0.29 | 31.7% | 83 | 31.7% | -0.72 | 3.30 | 3.00 | 3.60 | — |
| — | 0.49 | 0.55 | 0.52 | +0.22 | 31.7% | 84 | 31.7% | -0.79 | 4.17 | 3.55 | 4.80 | — |
| — | 0.33 | 0.40 | 0.36 | +0.16 | 31.7% | 85 | 31.7% | -0.85 | 4.97 | 4.65 | 5.30 | — |
| — | 0.13 | 0.26 | 0.20 | +0.11 | 31.7% | 86 | 31.7% | -0.90 | 5.60 | 4.80 | 6.40 | — |
| — | 0.12 | 0.19 | 0.15 | +0.08 | 31.8% | 87 | 31.8% | -0.93 | 6.95 | 5.90 | 8.00 | — |
| — | 0.11 | 0.21 | 0.16 | +0.06 | 31.8% | 87.5 | 31.8% | -0.95 | 7.30 | 6.10 | 8.50 | — |
| — | 0.04 | 0.17 | 0.10 | +0.05 | 31.9% | 88 | 31.9% | -0.96 | 7.92 | 7.00 | 8.85 | — |
| — | — | 0.14 | — | +0.03 | 32.0% | 89 | 32.0% | -0.98 | 8.93 | 7.90 | 9.95 | — |
| — | 0.02 | 0.09 | 0.06 | +0.02 | 32.2% | 90 | 32.2% | -0.99 | 9.53 | 8.90 | 10.15 | — |
| — | — | 0.07 | — | +0.01 | 32.4% | 91 | 32.4% | -1.00 | 10.90 | 9.85 | 11.95 | — |
| — | — | 0.32 | — | +0.01 | 32.6% | 92 | 32.6% | -1.00 | 11.70 | 10.50 | 12.90 | — |
| — | 0.01 | 0.18 | 0.10 | +0.01 | 32.7% | 92.5 | 32.7% | -1.00 | 12.38 | 11.35 | 13.40 | — |
| — | — | 0.32 | — | +0.01 | 32.8% | 93 | 32.8% | -1.00 | 12.90 | 11.85 | 13.95 | — |
| — | — | 0.31 | — | +0.00 | 33.1% | 94 | 33.1% | -1.00 | 13.75 | 12.75 | 14.75 | — |
| — | — | 0.28 | — | +0.00 | 33.3% | 95 | 33.3% | -1.00 | 14.55 | 13.95 | 15.15 | — |
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.