Spot 80.51
· 276 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 02:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.20 | 16.50 | 15.85 | +1.00 | 55.0% | 65 | 55.0% | -0.00 | — | — | 1.51 | — |
| — | 11.50 | 13.65 | 12.57 | +1.00 | 47.1% | 68 | 47.1% | -0.00 | — | — | 1.23 | — |
| — | 10.80 | 12.65 | 11.72 | +0.99 | 44.5% | 69 | 44.5% | -0.01 | 0.04 | 0.02 | 0.06 | — |
| — | 9.85 | 11.65 | 10.75 | +0.99 | 42.0% | 70 | 42.0% | -0.01 | — | — | 0.40 | — |
| — | 8.85 | 10.30 | 9.57 | +0.99 | 39.5% | 71 | — | — | 0.06 | 0.02 | 0.10 | — |
| — | 7.85 | 9.25 | 8.55 | — | — | 72 | — | — | — | — | 0.16 | — |
| — | 6.95 | 7.85 | 7.40 | — | — | 73 | — | — | — | — | 0.13 | — |
| — | 5.95 | 6.95 | 6.45 | — | — | 74 | — | — | 0.04 | 0.03 | 0.06 | — |
| — | 5.15 | 5.70 | 5.42 | — | — | 75 | — | — | 0.14 | 0.02 | 0.27 | — |
| — | 4.25 | 4.85 | 4.55 | — | — | 76 | — | — | 0.10 | 0.08 | 0.11 | — |
| — | 3.35 | 3.85 | 3.60 | — | — | 77 | — | — | 0.18 | 0.13 | 0.23 | — |
| — | 2.41 | 2.97 | 2.69 | +0.81 | 19.4% | 78 | — | — | 0.28 | 0.22 | 0.33 | — |
| — | 1.87 | 2.18 | 2.02 | — | — | 79 | — | — | 0.46 | 0.32 | 0.59 | — |
| — | 1.29 | 1.59 | 1.44 | — | — | 80 | — | — | 0.85 | 0.79 | 0.92 | — |
| — | 0.82 | 0.86 | 0.84 | — | — | 81 | — | — | 1.21 | 1.01 | 1.40 | — |
| — | 0.45 | 0.52 | 0.48 | — | — | 82 | — | — | 1.91 | 1.77 | 2.05 | — |
| — | 0.22 | 0.27 | 0.24 | — | — | 83 | 23.7% | -0.82 | 2.73 | 2.59 | 2.88 | — |
| — | 0.09 | 0.15 | 0.12 | — | — | 84 | — | — | 3.77 | 3.45 | 4.10 | — |
| — | 0.01 | 0.11 | 0.06 | — | — | 85 | — | — | 4.65 | 4.40 | 4.90 | — |
| — | 0.01 | 0.05 | 0.03 | — | — | 86 | — | — | 5.72 | 5.20 | 6.25 | — |
| — | 0.01 | 0.05 | 0.03 | — | — | 87 | — | — | 6.85 | 6.40 | 7.30 | — |
| — | — | 0.04 | — | — | — | 88 | — | — | 7.78 | 7.30 | 8.25 | — |
| — | — | 0.05 | — | — | — | 89 | 25.8% | -1.00 | 8.68 | 8.40 | 8.95 | — |
| — | — | 0.01 | — | +0.00 | 26.5% | 90 | 26.5% | -1.00 | 9.60 | 8.85 | 10.35 | — |
| — | — | 0.02 | — | +0.00 | 27.2% | 91 | 27.2% | -1.00 | 10.80 | 10.30 | 11.30 | — |
| — | — | 0.04 | — | +0.00 | 28.1% | 92 | 28.1% | -1.00 | 11.68 | 11.15 | 12.20 | — |
| — | — | 0.05 | — | +0.00 | 28.9% | 93 | 28.9% | -1.00 | 12.62 | 12.20 | 13.05 | — |
| — | — | 0.04 | — | +0.00 | 29.9% | 94 | 29.9% | -1.00 | 13.85 | 13.15 | 14.55 | — |
| — | — | 0.04 | — | +0.00 | 30.8% | 95 | 30.8% | -1.00 | 14.70 | 14.40 | 15.00 | — |
| — | — | 0.07 | — | +0.00 | 31.8% | 96 | 31.8% | -1.00 | 15.53 | 14.30 | 16.75 | — |
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.