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 | |
| — | 14.40 | 16.40 | 15.40 | +1.00 | 43.3% | 65 | 43.3% | -0.00 | — | — | 0.12 | — |
| — | 12.70 | 13.45 | 13.07 | +0.99 | 41.6% | 67.5 | 41.6% | -0.01 | 0.07 | 0.03 | 0.10 | — |
| — | 11.70 | 12.85 | 12.28 | +0.98 | 41.3% | 68 | 41.3% | -0.02 | 0.07 | 0.01 | 0.14 | — |
| — | 10.95 | 12.30 | 11.62 | +0.98 | 40.7% | 69 | 40.7% | -0.02 | 0.10 | 0.01 | 0.18 | — |
| — | 10.20 | 10.90 | 10.55 | +0.97 | 40.1% | 70 | 40.1% | -0.03 | 0.11 | 0.06 | 0.16 | — |
| — | 8.95 | 10.90 | 9.93 | +0.95 | 39.5% | 71 | 39.5% | -0.05 | 0.17 | 0.08 | 0.26 | — |
| — | 8.05 | 9.95 | 9.00 | +0.94 | 39.0% | 72 | 39.0% | -0.06 | 0.17 | 0.09 | 0.25 | — |
| — | 7.55 | 8.55 | 8.05 | +0.93 | 38.8% | 72.5 | 38.8% | -0.07 | 0.21 | 0.15 | 0.28 | — |
| — | — | — | — | — | — | 73 | — | — | — | — | — | — |
| — | 6.35 | 7.40 | 6.88 | +0.88 | 38.1% | 74 | 38.1% | -0.12 | 0.41 | 0.33 | 0.50 | — |
| — | 5.65 | 6.30 | 5.97 | +0.85 | 37.6% | 75 | 37.6% | -0.15 | 0.48 | 0.40 | 0.57 | — |
| — | 4.75 | 5.80 | 5.28 | +0.80 | 37.2% | 76 | 37.2% | -0.20 | 0.64 | 0.52 | 0.76 | — |
| — | 4.10 | 4.75 | 4.42 | +0.75 | 36.9% | 77 | 36.9% | -0.25 | 0.94 | 0.87 | 1.00 | — |
| — | 3.85 | 4.45 | 4.15 | +0.72 | 36.7% | 77.5 | 36.7% | -0.28 | 1.07 | 1.01 | 1.14 | — |
| — | 3.45 | 3.95 | 3.70 | +0.69 | 36.5% | 78 | 36.5% | -0.31 | 1.22 | 1.14 | 1.30 | — |
| — | 2.92 | 3.35 | 3.13 | +0.63 | 36.2% | 79 | 36.2% | -0.37 | 1.61 | 1.50 | 1.72 | — |
| — | 2.46 | 2.68 | 2.57 | +0.56 | 35.9% | 80 | 35.9% | -0.44 | 1.96 | 1.91 | 2.01 | — |
| — | 1.94 | 2.19 | 2.06 | +0.49 | 35.6% | 81 | 35.6% | -0.51 | 2.44 | 2.24 | 2.64 | — |
| — | 1.54 | 1.68 | 1.61 | +0.41 | 35.3% | 82 | 35.3% | -0.58 | 3.04 | 2.89 | 3.20 | — |
| — | 1.31 | 1.50 | 1.41 | +0.38 | 35.2% | 82.5 | 35.2% | -0.63 | 3.42 | 3.20 | 3.65 | — |
| — | 1.19 | 1.29 | 1.24 | +0.35 | 35.1% | 83 | 35.1% | -0.66 | 3.77 | 3.50 | 4.05 | — |
| — | 0.81 | 1.00 | 0.91 | +0.28 | 34.9% | 84 | 34.9% | -0.72 | 4.47 | 4.10 | 4.85 | — |
| — | 0.63 | 0.72 | 0.68 | +0.23 | 34.8% | 85 | 34.8% | -0.78 | 5.10 | 5.00 | 5.20 | — |
| — | 0.44 | 0.57 | 0.51 | +0.18 | 34.7% | 86 | 34.7% | -0.83 | 6.03 | 5.75 | 6.30 | — |
| — | 0.28 | 0.42 | 0.35 | +0.14 | 34.7% | 87 | 34.7% | -0.87 | 6.92 | 6.65 | 7.20 | — |
| — | 0.24 | 0.53 | 0.39 | +0.12 | 34.7% | 87.5 | 34.7% | -0.89 | 7.40 | 7.10 | 7.70 | — |
| — | 0.19 | 0.27 | 0.23 | +0.10 | 34.7% | 88 | 34.7% | -0.91 | 7.85 | 7.55 | 8.15 | — |
| — | 0.14 | 0.30 | 0.22 | +0.08 | 34.8% | 89 | 34.8% | -0.93 | 8.97 | 8.40 | 9.55 | — |
| — | 0.10 | 0.20 | 0.15 | +0.06 | 34.9% | 90 | 34.9% | -0.96 | 9.80 | 9.40 | 10.20 | — |
| — | 0.04 | 0.13 | 0.09 | +0.04 | 35.1% | 91 | 35.1% | -0.97 | 10.80 | 10.25 | 11.35 | — |
| — | 0.05 | 0.12 | 0.09 | +0.03 | 35.3% | 92 | 35.3% | -0.99 | 11.50 | 11.00 | 12.00 | — |
| — | 0.05 | 0.08 | 0.07 | +0.03 | 35.4% | 92.5 | 35.4% | -0.99 | 12.10 | 11.85 | 12.35 | — |
| — | 0.01 | 0.16 | 0.09 | +0.02 | 35.5% | 93 | 35.5% | -1.00 | 12.62 | 12.05 | 13.20 | — |
| — | — | 0.16 | — | +0.01 | 35.7% | 94 | 35.7% | -1.00 | 13.80 | 13.15 | 14.45 | — |
| — | 0.02 | 0.07 | 0.04 | +0.01 | 36.0% | 95 | 36.0% | -1.00 | 14.32 | 13.50 | 15.15 | — |
| — | — | 0.08 | — | +0.01 | 36.3% | 96 | 36.3% | -1.00 | 15.62 | 15.20 | 16.05 | — |
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.