Spot 80.27
· 260 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 00:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.55 | 16.80 | 15.18 | +0.97 | 41.1% | 65 | 41.1% | -0.03 | 0.11 | 0.07 | 0.15 | — |
| — | — | — | — | +0.95 | 38.4% | 68 | 38.4% | -0.05 | — | — | — | — |
| — | — | — | — | +0.94 | 37.6% | 69 | 37.6% | -0.06 | — | — | — | — |
| — | 9.45 | 11.20 | 10.32 | +0.92 | 36.8% | 70 | 36.8% | -0.08 | 0.41 | 0.24 | 0.59 | — |
| — | 8.60 | 10.10 | 9.35 | +0.90 | 36.0% | 71 | 36.0% | -0.10 | 0.45 | 0.33 | 0.56 | — |
| — | 7.70 | 9.35 | 8.53 | +0.88 | 35.3% | 72 | 35.3% | -0.12 | 0.56 | 0.39 | 0.74 | — |
| — | 6.85 | 9.20 | 8.03 | +0.86 | 34.6% | 73 | 34.6% | -0.15 | 0.62 | 0.53 | 0.71 | — |
| — | 6.00 | 7.55 | 6.78 | +0.82 | 34.0% | 74 | 34.0% | -0.18 | 0.66 | 0.51 | 0.81 | — |
| — | 5.50 | 6.70 | 6.10 | +0.79 | 33.4% | 75 | 33.4% | -0.21 | 0.92 | 0.88 | 0.95 | — |
| — | 4.45 | 6.05 | 5.25 | +0.75 | 32.8% | 76 | 32.8% | -0.25 | 1.14 | 1.01 | 1.26 | — |
| — | 3.75 | 5.15 | 4.45 | +0.71 | 32.3% | 77 | 32.3% | -0.30 | 1.42 | 1.28 | 1.56 | — |
| — | 3.95 | 4.40 | 4.17 | +0.66 | 31.8% | 78 | 31.8% | -0.35 | 1.81 | 1.64 | 1.99 | — |
| — | 3.20 | 3.75 | 3.48 | +0.60 | 31.3% | 79 | 31.3% | -0.40 | 2.19 | 1.99 | 2.40 | — |
| — | 2.99 | 3.25 | 3.12 | +0.55 | 30.9% | 80 | 30.9% | -0.46 | 2.60 | 2.48 | 2.73 | — |
| — | 2.30 | 2.68 | 2.49 | +0.49 | 30.6% | 81 | 30.6% | -0.51 | 3.10 | 2.80 | 3.40 | — |
| — | 1.93 | 2.21 | 2.07 | +0.43 | 30.2% | 82 | 30.2% | -0.57 | 3.73 | 3.50 | 3.95 | — |
| — | 1.64 | 1.80 | 1.72 | +0.38 | 30.0% | 83 | 30.0% | -0.63 | 4.70 | 4.10 | 5.30 | — |
| — | 1.18 | 1.48 | 1.33 | +0.32 | 29.7% | 84 | 29.7% | -0.69 | 5.40 | 4.65 | 6.15 | — |
| — | 0.92 | 1.33 | 1.12 | +0.27 | 29.6% | 85 | 29.6% | -0.74 | 5.53 | 4.80 | 6.25 | — |
| — | 0.66 | 1.03 | 0.84 | +0.23 | 29.4% | 86 | 29.4% | -0.79 | 6.92 | 6.20 | 7.65 | — |
| — | 0.54 | 0.74 | 0.64 | +0.19 | 29.4% | 87 | 29.4% | -0.83 | 7.70 | 6.90 | 8.50 | — |
| — | 0.34 | 0.60 | 0.47 | +0.15 | 29.3% | 88 | 29.3% | -0.87 | 8.55 | 7.75 | 9.35 | — |
| — | 0.23 | 0.51 | 0.37 | +0.12 | 29.4% | 89 | 29.4% | -0.90 | 9.47 | 8.75 | 10.20 | — |
| — | 0.17 | 0.46 | 0.32 | +0.10 | 29.4% | 90 | 29.4% | -0.92 | 10.35 | 9.50 | 11.20 | — |
| — | 0.13 | 0.27 | 0.20 | +0.08 | 29.6% | 91 | 29.6% | -0.95 | 11.25 | 10.55 | 11.95 | — |
| — | 0.07 | 0.31 | 0.19 | +0.06 | 29.8% | 92 | 29.8% | -0.97 | 12.68 | 11.50 | 13.85 | — |
| — | 0.09 | 0.26 | 0.17 | +0.05 | 30.0% | 93 | 30.0% | -0.98 | 12.85 | 10.90 | 14.80 | — |
| — | 0.05 | 0.23 | 0.14 | +0.04 | 30.3% | 94 | 30.3% | -0.99 | 13.88 | 11.95 | 15.80 | — |
| — | 0.03 | 0.19 | 0.11 | +0.03 | 30.7% | 95 | 30.7% | -1.00 | 14.82 | 12.80 | 16.85 | — |
| — | 0.01 | 0.19 | 0.10 | +0.02 | 31.1% | 96 | 31.1% | -1.00 | 16.02 | 14.20 | 17.85 | — |
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.