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 | |
| — | 13.30 | 15.85 | 14.57 | +0.99 | 58.8% | 65 | 58.8% | -0.01 | — | — | 0.27 | — |
| — | — | — | — | +0.99 | 48.9% | 68 | 48.9% | -0.01 | — | — | — | — |
| — | — | — | — | +0.99 | 45.7% | 69 | 45.7% | -0.01 | — | — | — | — |
| — | 8.35 | 10.90 | 9.62 | +0.99 | 42.7% | 70 | 42.7% | -0.01 | — | — | 0.15 | — |
| — | 8.40 | 9.55 | 8.97 | +0.98 | 39.8% | 71 | 39.8% | -0.02 | — | — | 0.19 | — |
| — | 7.30 | 8.55 | 7.92 | +0.98 | 37.1% | 72 | 37.1% | -0.02 | 0.04 | 0.03 | 0.06 | — |
| — | 5.65 | 7.55 | 6.60 | +0.97 | 34.6% | 73 | 34.6% | -0.03 | 0.06 | 0.03 | 0.09 | — |
| — | 4.95 | 6.75 | 5.85 | +0.96 | 32.4% | 74 | 32.4% | -0.04 | 0.10 | 0.05 | 0.15 | — |
| — | 4.10 | 5.60 | 4.85 | +0.94 | 30.4% | 75 | 30.4% | -0.06 | 0.14 | 0.09 | 0.19 | — |
| — | 3.15 | 4.75 | 3.95 | +0.91 | 28.8% | 76 | 28.8% | -0.09 | 0.17 | 0.12 | 0.21 | — |
| — | 3.55 | 3.70 | 3.62 | +0.86 | 27.4% | 77 | 27.4% | -0.14 | 0.31 | 0.24 | 0.38 | — |
| — | 2.50 | 2.81 | 2.65 | +0.78 | 26.2% | 78 | 26.2% | -0.22 | 0.35 | 0.30 | 0.41 | — |
| — | 1.70 | 2.04 | 1.87 | +0.68 | 25.3% | 79 | 25.3% | -0.32 | 0.60 | 0.55 | 0.65 | — |
| — | 1.33 | 1.42 | 1.38 | +0.56 | 24.6% | 80 | 24.6% | -0.45 | 0.96 | 0.90 | 1.03 | — |
| — | 0.89 | 0.96 | 0.93 | +0.42 | 24.2% | 81 | 24.2% | -0.58 | 1.63 | 1.37 | 1.89 | — |
| — | 0.46 | 0.64 | 0.55 | +0.29 | 24.1% | 82 | 24.1% | -0.71 | 2.30 | 2.03 | 2.57 | — |
| — | 0.26 | 0.36 | 0.31 | +0.19 | 24.3% | 83 | 24.3% | -0.82 | 2.98 | 2.76 | 3.20 | — |
| — | 0.07 | 0.22 | 0.14 | +0.12 | 24.8% | 84 | 24.8% | -0.89 | 4.17 | 3.70 | 4.65 | — |
| — | 0.03 | 0.10 | 0.07 | +0.07 | 25.6% | 85 | 25.6% | -0.94 | 5.35 | 4.60 | 6.10 | — |
| — | 0.01 | 0.07 | 0.04 | +0.05 | 26.9% | 86 | 26.9% | -0.97 | 6.70 | 5.60 | 7.80 | — |
| — | 0.01 | 0.04 | 0.03 | — | — | 87 | 28.4% | -0.98 | 7.67 | 6.55 | 8.80 | — |
| — | 0.01 | 0.04 | 0.03 | +0.02 | 30.4% | 88 | 30.4% | -0.99 | 7.55 | 6.45 | 8.65 | — |
| — | — | 0.05 | — | +0.02 | 32.7% | 89 | 32.7% | -1.00 | 9.70 | 8.60 | 10.80 | — |
| — | — | 0.06 | — | +0.02 | 35.2% | 90 | 35.2% | -1.00 | 10.55 | 9.60 | 11.50 | — |
| — | 0.01 | 0.08 | 0.04 | +0.01 | 38.0% | 91 | 38.0% | -1.00 | 11.70 | 10.60 | 12.80 | — |
| — | — | 0.08 | — | +0.01 | 40.9% | 92 | 40.9% | -1.00 | 12.32 | 10.85 | 13.80 | — |
| — | 0.01 | 0.07 | 0.04 | +0.01 | 43.9% | 93 | 43.9% | -1.00 | 13.65 | 12.55 | 14.75 | — |
| — | — | 0.06 | — | +0.01 | 47.0% | 94 | 47.0% | -1.00 | 14.70 | 13.60 | 15.80 | — |
| — | — | 0.05 | — | +0.01 | 50.1% | 95 | 50.1% | -1.00 | 15.62 | 14.60 | 16.65 | — |
| — | — | 0.08 | — | +0.01 | 53.2% | 96 | 53.2% | -1.00 | 16.60 | 15.40 | 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.