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 | |
| — | 9.80 | 12.05 | 10.93 | +1.00 | 103.7% | 69 | 103.7% | -0.00 | — | — | 0.22 | — |
| — | 9.05 | 10.50 | 9.78 | +1.00 | 100.9% | 70 | 100.9% | -0.00 | — | — | 0.22 | — |
| — | 8.05 | 10.35 | 9.20 | +0.99 | 97.0% | 71 | 97.0% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 6.35 | 9.35 | 7.85 | +0.99 | 92.0% | 72 | 92.0% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 5.30 | 8.60 | 6.95 | +0.98 | 86.5% | 73 | 86.5% | -0.02 | 0.03 | 0.01 | 0.04 | — |
| — | 5.15 | 7.00 | 6.08 | +0.97 | 81.2% | 74 | 81.2% | -0.03 | 0.03 | 0.02 | 0.04 | — |
| — | 4.35 | 6.45 | 5.40 | +0.95 | 77.4% | 75 | 77.4% | -0.05 | 0.06 | 0.02 | 0.09 | — |
| — | 3.90 | 4.50 | 4.20 | +0.91 | 74.1% | 76 | 74.1% | -0.09 | 0.09 | 0.01 | 0.16 | — |
| — | 2.64 | 4.40 | 3.52 | +0.86 | 71.2% | 77 | 71.2% | -0.14 | 0.37 | 0.06 | 0.68 | — |
| 349 | 2.16 | 2.66 | 2.41 | +0.77 | 68.8% | 78 | 68.8% | -0.23 | 0.39 | 0.11 | 0.67 | 631 |
| 136 | 1.55 | 2.11 | 1.83 | +0.66 | 67.1% | 79 | 67.1% | -0.34 | 0.83 | 0.41 | 1.25 | 22 |
| 293 | 1.02 | 1.15 | 1.08 | +0.52 | 65.9% | 80 | 65.9% | -0.48 | 1.14 | 0.77 | 1.50 | — |
| — | 0.60 | 0.76 | 0.68 | +0.37 | 65.3% | 81 | 65.3% | -0.63 | 2.02 | 0.74 | 3.30 | — |
| — | 0.35 | 0.50 | 0.42 | +0.25 | 65.3% | 82 | 65.3% | -0.75 | 2.67 | 1.69 | 3.65 | — |
| — | 0.18 | 0.38 | 0.28 | +0.15 | 65.8% | 83 | 65.8% | -0.85 | 3.39 | 1.83 | 4.95 | — |
| — | 0.04 | 0.42 | 0.23 | +0.09 | 66.6% | 84 | 66.6% | -0.91 | 4.70 | 3.55 | 5.85 | — |
| — | 0.03 | 0.20 | 0.12 | +0.05 | 67.6% | 85 | 67.6% | -0.95 | 5.12 | 3.40 | 6.85 | — |
| — | 0.01 | 0.10 | 0.06 | +0.02 | 68.8% | 86 | 68.8% | -0.98 | 5.85 | 4.60 | 7.10 | — |
| — | — | 1.68 | — | +0.01 | 70.1% | 87 | 70.1% | -0.99 | 6.95 | 5.20 | 8.70 | — |
| — | — | 1.60 | — | +0.01 | 71.2% | 88 | 71.2% | -1.00 | 8.05 | 6.35 | 9.75 | — |
| — | — | 0.09 | — | +0.00 | 72.3% | 89 | 72.3% | -1.00 | 9.05 | 7.40 | 10.70 | — |
| — | — | 0.13 | — | +0.00 | 73.6% | 90 | 73.6% | -1.00 | 10.05 | 8.35 | 11.75 | — |
| — | — | 1.20 | — | +0.00 | 75.0% | 91 | 75.0% | -1.00 | 11.03 | 9.30 | 12.75 | — |
| — | — | 0.40 | — | +0.00 | 76.7% | 92 | 76.7% | -1.00 | 12.07 | 10.45 | 13.70 | — |
| — | — | 1.15 | — | +0.00 | 78.6% | 93 | 78.6% | -1.00 | 13.03 | 11.35 | 14.70 | — |
| — | — | 1.60 | — | +0.00 | 80.8% | 94 | 80.8% | -1.00 | 14.12 | 12.55 | 15.70 | — |
| — | — | 1.60 | — | +0.00 | 83.3% | 95 | 83.3% | -1.00 | 15.45 | 14.00 | 16.90 | — |
| — | — | 0.03 | — | +0.00 | 97.7% | 100 | 97.7% | -1.00 | 20.18 | 18.65 | 21.70 | — |
| — | — | 0.40 | — | +0.00 | 111.7% | 105 | 111.7% | -1.00 | 24.98 | 23.20 | 26.75 | — |
| — | — | 2.12 | — | +0.00 | 122.5% | 110 | 122.5% | -1.00 | 30.32 | 28.90 | 31.75 | — |
| — | — | 2.12 | — | +0.00 | 127.8% | 115 | 127.8% | -1.00 | 35.23 | 33.70 | 36.75 | — |
| — | — | 2.13 | — | +0.00 | 123.6% | 120 | 123.6% | -1.00 | 40.20 | 38.65 | 41.75 | — |
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.