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 | |
| — | 13.20 | 16.60 | 14.90 | +1.00 | 82.1% | 65 | 82.1% | +0.00 | — | — | 2.13 | — |
| — | 8.20 | 11.35 | 9.78 | +1.00 | 65.2% | 70 | 65.2% | -0.00 | — | — | 2.13 | — |
| — | 7.20 | 9.85 | 8.53 | +1.00 | 61.3% | 71 | 61.3% | -0.00 | — | — | 2.13 | — |
| — | 6.35 | 8.45 | 7.40 | +1.00 | 57.7% | 72 | 57.7% | -0.00 | — | — | 1.00 | — |
| — | 5.20 | 7.50 | 6.35 | +1.00 | 54.4% | 73 | — | — | — | — | 0.11 | — |
| — | 4.20 | 6.45 | 5.33 | — | — | 74 | 51.2% | -0.00 | — | — | 0.08 | — |
| — | 4.15 | 5.60 | 4.88 | — | — | 75 | — | — | — | — | 0.03 | — |
| — | 2.50 | 4.45 | 3.48 | — | — | 76 | 44.8% | -0.01 | — | — | 0.09 | — |
| — | 1.81 | 3.45 | 2.63 | — | — | 77 | — | — | — | — | 0.17 | — |
| — | 1.69 | 2.46 | 2.08 | — | — | 78 | — | — | 0.05 | 0.02 | 0.08 | — |
| — | 1.19 | 1.54 | 1.36 | — | — | 79 | — | — | 0.23 | 0.05 | 0.41 | — |
| — | 0.55 | 0.70 | 0.62 | — | — | 80 | — | — | 0.43 | 0.31 | 0.55 | — |
| — | 0.14 | 0.29 | 0.21 | — | — | 81 | — | — | 1.20 | 0.86 | 1.54 | — |
| — | 0.04 | 0.11 | 0.07 | — | — | 82 | — | — | 2.17 | 1.64 | 2.70 | — |
| — | — | 0.05 | — | — | — | 83 | — | — | 2.92 | 2.58 | 3.25 | — |
| — | — | 0.09 | — | — | — | 84 | — | — | 4.10 | 3.60 | 4.60 | — |
| — | — | 0.16 | — | — | — | 85 | — | — | 5.15 | 4.25 | 6.05 | — |
| — | — | 0.01 | — | — | — | 86 | — | — | 6.30 | 5.60 | 7.00 | — |
| — | — | 0.01 | — | — | — | 87 | — | — | 7.25 | 6.60 | 7.90 | — |
| — | — | 0.01 | — | — | — | 88 | — | — | 7.95 | 7.25 | 8.65 | — |
| — | — | 0.05 | — | — | — | 89 | — | — | 9.20 | 8.60 | 9.80 | — |
| — | — | 0.01 | — | — | — | 90 | — | — | 10.55 | 9.30 | 11.80 | — |
| — | — | 2.12 | — | — | — | 91 | — | — | 11.10 | 10.55 | 11.65 | — |
| — | — | 0.45 | — | +0.00 | 47.7% | 92 | 47.7% | -1.00 | 12.68 | 11.55 | 13.80 | — |
| — | — | 2.12 | — | +0.00 | 50.0% | 93 | 50.0% | -1.00 | 13.70 | 12.60 | 14.80 | — |
| — | — | 0.01 | — | +0.00 | 52.5% | 94 | 52.5% | -1.00 | 14.57 | 13.35 | 15.80 | — |
| — | — | 0.01 | — | +0.00 | 54.8% | 95 | 54.8% | -1.00 | 15.70 | 14.60 | 16.80 | — |
| — | — | 2.12 | — | +0.00 | 57.1% | 96 | 57.1% | -1.00 | 16.55 | 15.30 | 17.80 | — |
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.