Spot 80.07
· 230 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 02:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.25 | 13.95 | 12.60 | +0.84 | 59.5% | 69 | 59.5% | -0.16 | 1.27 | 0.64 | 1.91 | — |
| — | 10.65 | 13.15 | 11.90 | +0.82 | 59.4% | 70 | 59.4% | -0.18 | 1.55 | 1.33 | 1.78 | — |
| — | 9.70 | 12.40 | 11.05 | +0.79 | 59.3% | 71 | 59.3% | -0.21 | 1.68 | 1.52 | 1.83 | — |
| — | 8.95 | 11.65 | 10.30 | +0.77 | 59.2% | 72 | 59.2% | -0.23 | 1.95 | 0.75 | 3.15 | — |
| — | 8.30 | 10.95 | 9.62 | +0.75 | 59.2% | 73 | 59.2% | -0.26 | 1.92 | 1.36 | 2.48 | — |
| — | 7.55 | 9.50 | 8.53 | +0.72 | 59.1% | 74 | 59.1% | -0.28 | 2.54 | 2.33 | 2.74 | — |
| — | 6.90 | 9.60 | 8.25 | +0.69 | 59.1% | 75 | 59.1% | -0.31 | 3.35 | 2.70 | 4.00 | — |
| — | 6.60 | 8.45 | 7.53 | +0.66 | 59.0% | 76 | 59.0% | -0.34 | 3.38 | 3.10 | 3.65 | — |
| — | 5.95 | 8.00 | 6.97 | +0.63 | 59.0% | 77 | 59.0% | -0.37 | 3.77 | 2.70 | 4.85 | — |
| — | 5.65 | 7.35 | 6.50 | +0.60 | 59.0% | 78 | 59.0% | -0.40 | 4.62 | 3.85 | 5.40 | — |
| — | 5.50 | 6.35 | 5.92 | +0.57 | 59.0% | 79 | 59.0% | -0.43 | 4.97 | 4.20 | 5.75 | — |
| — | 4.45 | 5.65 | 5.05 | +0.54 | 59.1% | 80 | 59.1% | -0.46 | 5.17 | 4.15 | 6.20 | — |
| — | 4.70 | 5.15 | 4.92 | +0.51 | 59.1% | 81 | 59.1% | -0.49 | 6.10 | 5.35 | 6.85 | — |
| — | 3.70 | 5.45 | 4.58 | +0.48 | 59.1% | 82 | 59.1% | -0.52 | 6.50 | 5.70 | 7.30 | — |
| — | 3.45 | 5.35 | 4.40 | +0.46 | 59.2% | 83 | 59.2% | -0.55 | 6.88 | 6.20 | 7.55 | — |
| — | 3.25 | 4.80 | 4.03 | +0.43 | 59.2% | 84 | 59.2% | -0.58 | 6.88 | 6.15 | 7.60 | — |
| — | 2.80 | 4.00 | 3.40 | +0.40 | 59.3% | 85 | 59.3% | -0.60 | 7.62 | 6.65 | 8.60 | — |
| — | 1.95 | 4.55 | 3.25 | +0.37 | 59.4% | 86 | 59.4% | -0.63 | 8.82 | 7.50 | 10.15 | — |
| — | — | — | — | +0.35 | 59.4% | 87 | 59.4% | -0.66 | — | — | — | — |
| — | — | — | — | +0.32 | 59.5% | 88 | 59.5% | -0.68 | — | — | — | — |
| — | 1.69 | 2.40 | 2.04 | +0.28 | 59.7% | 90 | 59.7% | -0.73 | 11.78 | 10.40 | 13.15 | — |
| — | 0.95 | 1.55 | 1.25 | +0.18 | 60.1% | 95 | 60.1% | -0.83 | 16.02 | 14.75 | 17.30 | — |
| — | 0.22 | 1.00 | 0.61 | +0.12 | 60.6% | 100 | 60.6% | -0.89 | 20.57 | 19.55 | 21.60 | — |
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.