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 | |
| — | 14.30 | 16.85 | 15.57 | +0.96 | 44.5% | 65 | 44.5% | -0.04 | 0.21 | 0.07 | 0.35 | — |
| — | 13.55 | 15.95 | 14.75 | +0.94 | 44.2% | 66 | 44.2% | -0.06 | 0.25 | 0.10 | 0.40 | — |
| — | 12.60 | 15.10 | 13.85 | +0.93 | 43.8% | 67 | 43.8% | -0.07 | 0.33 | 0.15 | 0.50 | — |
| — | 11.70 | 14.05 | 12.88 | +0.92 | 43.5% | 68 | 43.5% | -0.08 | 0.41 | 0.24 | 0.58 | — |
| — | 10.80 | 13.05 | 11.93 | +0.90 | 43.1% | 69 | 43.1% | -0.10 | 0.55 | 0.40 | 0.69 | — |
| — | 9.90 | 12.45 | 11.18 | +0.88 | 42.8% | 70 | 42.8% | -0.12 | 0.66 | 0.47 | 0.85 | — |
| — | 9.05 | 11.35 | 10.20 | +0.86 | 42.4% | 71 | 42.4% | -0.14 | 0.94 | 0.62 | 1.26 | — |
| — | 8.25 | 10.50 | 9.38 | +0.83 | 42.0% | 72 | 42.0% | -0.17 | 1.10 | 0.76 | 1.45 | — |
| — | 7.40 | 9.95 | 8.68 | +0.80 | 41.7% | 73 | 41.7% | -0.20 | 1.07 | 0.83 | 1.31 | — |
| — | 6.60 | 9.20 | 7.90 | +0.77 | 41.3% | 74 | 41.3% | -0.23 | 1.36 | 1.14 | 1.59 | — |
| — | 5.85 | 7.95 | 6.90 | +0.74 | 41.0% | 75 | 41.0% | -0.26 | 1.53 | 1.27 | 1.80 | — |
| 1 | 5.90 | 7.00 | 6.45 | +0.71 | 40.7% | 76 | 40.7% | -0.30 | 1.87 | 1.65 | 2.09 | 12 |
| 5 | 5.40 | 6.50 | 5.95 | +0.67 | 40.3% | 77 | 40.3% | -0.33 | 2.18 | 1.96 | 2.40 | 3 |
| — | 4.90 | 5.50 | 5.20 | +0.63 | 40.1% | 78 | 40.1% | -0.37 | 2.56 | 2.32 | 2.79 | — |
| — | 4.30 | 5.25 | 4.78 | +0.59 | 39.8% | 79 | 39.8% | -0.42 | 2.95 | 2.75 | 3.15 | — |
| — | 3.80 | 4.40 | 4.10 | +0.55 | 39.6% | 80 | 39.6% | -0.46 | 3.48 | 3.15 | 3.80 | — |
| — | 3.35 | 3.90 | 3.62 | +0.50 | 39.4% | 81 | 39.4% | -0.50 | 3.90 | 3.65 | 4.15 | — |
| — | 2.80 | 3.60 | 3.20 | +0.46 | 39.2% | 82 | 39.2% | -0.54 | 4.58 | 4.25 | 4.90 | — |
| — | 2.51 | 3.05 | 2.78 | +0.42 | 39.1% | 83 | 39.1% | -0.59 | 4.97 | 4.60 | 5.35 | — |
| — | 2.18 | 2.69 | 2.44 | +0.38 | 38.9% | 84 | 38.9% | -0.63 | 5.70 | 5.30 | 6.10 | — |
| — | 1.65 | 2.30 | 1.98 | +0.34 | 38.9% | 85 | 38.9% | -0.67 | 5.92 | 5.15 | 6.70 | — |
| — | 1.59 | 1.95 | 1.77 | +0.30 | 38.8% | 86 | 38.8% | -0.70 | 7.17 | 6.95 | 7.40 | — |
| — | 1.06 | 1.78 | 1.42 | +0.27 | 38.8% | 87 | 38.8% | -0.74 | 7.62 | 7.10 | 8.15 | — |
| — | 1.05 | 1.49 | 1.27 | +0.24 | 38.8% | 88 | 38.8% | -0.77 | 8.90 | 7.80 | 10.00 | — |
| — | 0.92 | 1.24 | 1.08 | +0.21 | 38.9% | 89 | 38.9% | -0.80 | 9.68 | 8.55 | 10.80 | — |
| — | 0.59 | 1.00 | 0.80 | +0.18 | 39.0% | 90 | 39.0% | -0.83 | 10.50 | 9.35 | 11.65 | — |
| — | 0.59 | 0.96 | 0.78 | — | — | 91 | — | — | 11.40 | 10.30 | 12.50 | — |
| — | 0.52 | 0.75 | 0.64 | +0.14 | 39.3% | 92 | 39.3% | -0.88 | 12.22 | 11.05 | 13.40 | — |
| — | 0.32 | 0.67 | 0.49 | +0.12 | 39.5% | 93 | 39.5% | -0.89 | 13.12 | 11.95 | 14.30 | — |
| — | 0.22 | 0.81 | 0.52 | +0.10 | 39.7% | 94 | 39.7% | -0.91 | 13.85 | 12.95 | 14.75 | — |
| — | 0.21 | 0.54 | 0.38 | +0.09 | 39.9% | 95 | 39.9% | -0.93 | 14.97 | 13.80 | 16.15 | — |
| — | 0.16 | 0.46 | 0.31 | +0.08 | 40.2% | 96 | 40.2% | -0.94 | 15.85 | 14.60 | 17.10 | — |
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.