Spot 80.25
· 252 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 01:12 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.55 | 17.25 | 15.90 | — | — | 65 | 77.6% | -0.00 | — | — | 2.13 | — |
| — | 9.75 | 11.95 | 10.85 | +1.00 | 62.7% | 70 | 62.7% | -0.00 | — | — | 0.07 | — |
| — | 8.75 | 10.10 | 9.43 | +1.00 | 59.2% | 71 | 59.2% | -0.00 | — | — | 0.33 | — |
| — | 7.60 | 9.30 | 8.45 | +1.00 | 55.6% | 72 | 55.6% | -0.00 | — | — | 0.74 | — |
| — | 7.05 | 7.85 | 7.45 | +0.99 | 52.0% | 73 | 52.0% | -0.01 | — | — | 0.08 | — |
| — | 6.05 | 6.95 | 6.50 | +0.99 | 48.6% | 74 | 48.6% | -0.01 | — | — | 0.11 | — |
| — | 4.85 | 5.60 | 5.22 | +0.98 | 45.3% | 75 | 45.3% | -0.02 | 0.06 | 0.01 | 0.10 | — |
| — | 4.05 | 4.65 | 4.35 | +0.96 | 42.1% | 76 | 42.1% | -0.04 | 0.06 | 0.01 | 0.11 | — |
| — | 2.77 | 4.30 | 3.54 | +0.92 | 39.0% | 77 | 39.0% | -0.08 | 0.06 | 0.01 | 0.11 | — |
| — | 1.93 | 2.93 | 2.43 | +0.85 | 35.9% | 78 | 35.9% | -0.15 | 0.15 | 0.06 | 0.25 | — |
| — | 1.27 | 1.85 | 1.56 | +0.72 | 33.2% | 79 | 33.2% | -0.28 | 0.28 | 0.18 | 0.39 | — |
| — | 0.72 | 1.03 | 0.88 | +0.53 | 31.0% | 80 | 31.0% | -0.47 | 0.55 | 0.45 | 0.65 | — |
| — | 0.30 | 0.47 | 0.39 | +0.32 | 29.9% | 81 | 29.9% | -0.68 | 1.11 | 0.94 | 1.29 | — |
| — | 0.08 | 0.20 | 0.14 | +0.15 | 29.5% | 82 | 29.5% | -0.85 | 1.84 | 1.57 | 2.12 | — |
| — | 0.05 | 0.16 | 0.10 | +0.06 | 29.7% | 83 | 29.7% | -0.95 | 2.88 | 2.27 | 3.50 | — |
| — | 0.01 | 0.08 | 0.04 | +0.02 | 29.9% | 84 | 29.9% | -0.99 | 3.77 | 3.40 | 4.15 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 30.2% | 85 | 30.2% | -1.00 | 4.62 | 4.25 | 5.00 | — |
| — | — | 0.06 | — | +0.00 | 30.8% | 86 | 30.8% | -1.00 | 5.85 | 5.40 | 6.30 | — |
| — | — | 0.12 | — | +0.00 | 31.7% | 87 | 31.7% | -1.00 | 6.83 | 6.15 | 7.50 | — |
| — | — | 0.04 | — | +0.00 | 32.9% | 88 | 32.9% | -1.00 | 7.78 | 6.90 | 8.65 | — |
| — | — | 0.10 | — | +0.00 | 34.4% | 89 | 34.4% | -1.00 | 8.75 | 7.95 | 9.55 | — |
| — | — | 0.10 | — | +0.00 | 36.2% | 90 | 36.2% | -1.00 | 10.12 | 9.00 | 11.25 | — |
| — | — | 0.48 | — | +0.00 | 38.2% | 91 | 38.2% | -1.00 | 11.18 | 9.90 | 12.45 | — |
| — | — | 0.02 | — | +0.00 | 40.5% | 92 | 40.5% | -1.00 | 12.35 | 11.00 | 13.70 | — |
| 544 | — | 0.22 | — | +0.00 | 43.0% | 93 | 43.0% | -1.00 | 13.30 | 11.95 | 14.65 | — |
| — | — | 0.01 | — | +0.00 | 45.6% | 94 | 45.6% | -1.00 | 14.20 | 12.75 | 15.65 | — |
| — | — | 0.51 | — | +0.00 | 48.4% | 95 | 48.4% | -1.00 | 15.30 | 13.95 | 16.65 | — |
| — | — | 0.50 | — | +0.00 | 51.3% | 96 | 51.3% | -1.00 | 16.30 | 14.95 | 17.65 | — |
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.