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 | |
| — | 9.65 | 13.15 | 11.40 | +0.96 | 57.5% | 69 | 57.5% | -0.04 | — | — | 0.18 | — |
| — | 8.70 | 11.00 | 9.85 | +0.95 | 56.3% | 70 | 56.3% | -0.05 | 0.12 | 0.05 | 0.20 | — |
| — | 7.55 | 10.55 | 9.05 | +0.94 | 55.2% | 71 | 55.2% | -0.06 | 0.22 | 0.12 | 0.32 | — |
| — | 6.55 | 10.45 | 8.50 | +0.92 | 54.3% | 72 | 54.3% | -0.09 | 0.51 | 0.12 | 0.89 | — |
| — | 6.55 | 8.90 | 7.72 | +0.89 | 53.6% | 73 | 53.6% | -0.11 | 0.37 | 0.17 | 0.57 | — |
| — | 4.85 | 8.05 | 6.45 | +0.85 | 53.0% | 74 | 53.0% | -0.15 | 0.53 | 0.45 | 0.60 | — |
| — | 4.70 | 6.50 | 5.60 | +0.81 | 52.7% | 75 | 52.7% | -0.19 | 0.71 | 0.60 | 0.82 | — |
| — | 4.50 | 5.85 | 5.17 | +0.76 | 52.4% | 76 | 52.4% | -0.24 | 0.97 | 0.72 | 1.22 | — |
| — | 4.05 | 4.90 | 4.47 | +0.71 | 52.3% | 77 | 52.3% | -0.29 | 1.10 | 0.90 | 1.30 | — |
| — | 3.60 | 4.00 | 3.80 | +0.65 | 52.3% | 78 | 52.3% | -0.35 | 1.65 | 1.41 | 1.89 | — |
| — | 2.95 | 3.40 | 3.17 | +0.59 | 52.4% | 79 | 52.4% | -0.41 | 1.98 | 1.80 | 2.16 | — |
| — | 2.53 | 2.81 | 2.67 | +0.52 | 52.6% | 80 | 52.6% | -0.48 | 2.50 | 2.23 | 2.78 | — |
| — | 1.89 | 2.43 | 2.16 | +0.46 | 52.9% | 81 | 52.9% | -0.54 | 3.25 | 2.75 | 3.75 | — |
| — | 1.38 | 2.00 | 1.69 | +0.40 | 53.2% | 82 | 53.2% | -0.60 | 3.90 | 2.91 | 4.90 | — |
| — | 1.19 | 1.71 | 1.45 | +0.34 | 53.7% | 83 | 53.7% | -0.66 | 4.28 | 3.10 | 5.45 | — |
| — | 0.61 | 1.53 | 1.07 | +0.29 | 54.2% | 84 | 54.2% | -0.71 | 5.25 | 4.35 | 6.15 | — |
| — | 0.82 | 1.00 | 0.91 | +0.25 | 54.8% | 85 | 54.8% | -0.76 | 5.65 | 4.40 | 6.90 | — |
| — | 0.26 | 1.15 | 0.70 | +0.21 | 55.5% | 86 | 55.5% | -0.80 | 7.30 | 6.20 | 8.40 | — |
| — | 0.36 | 0.88 | 0.62 | +0.17 | 56.2% | 87 | 56.2% | -0.83 | 7.72 | 6.95 | 8.50 | — |
| — | 0.17 | 0.55 | 0.36 | +0.14 | 56.9% | 88 | 56.9% | -0.86 | 8.53 | 6.95 | 10.10 | — |
| — | 0.15 | 0.60 | 0.38 | — | — | 89 | — | — | 9.47 | 7.90 | 11.05 | — |
| — | 0.25 | 0.34 | 0.29 | +0.10 | 58.4% | 90 | 58.4% | -0.91 | 10.65 | 9.35 | 11.95 | — |
| — | 0.04 | 0.93 | 0.48 | +0.04 | 62.3% | 95 | 62.3% | -0.97 | 15.05 | 13.35 | 16.75 | — |
| — | — | 2.07 | — | +0.01 | 65.7% | 100 | 65.7% | -0.99 | 20.27 | 18.85 | 21.70 | — |
| — | — | 2.03 | — | +0.00 | 68.1% | 105 | 68.1% | -1.00 | 25.30 | 23.85 | 26.75 | — |
| — | — | 0.12 | — | +0.00 | 69.1% | 110 | 69.1% | -1.00 | 30.30 | 28.85 | 31.75 | — |
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.