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 | 16.55 | 15.47 | +0.97 | 41.5% | 65 | 41.5% | -0.03 | 0.12 | 0.08 | 0.15 | — |
| — | 12.10 | 14.00 | 13.05 | +0.95 | 38.5% | 68 | 38.5% | -0.05 | 0.18 | 0.09 | 0.27 | — |
| — | 11.10 | 12.45 | 11.78 | +0.94 | 37.6% | 69 | 37.6% | -0.06 | 0.23 | 0.17 | 0.28 | — |
| — | 10.25 | 11.30 | 10.78 | +0.93 | 36.7% | 70 | 36.7% | -0.07 | 0.26 | 0.23 | 0.29 | — |
| — | 9.30 | 10.55 | 9.93 | +0.91 | 35.9% | 71 | 35.9% | -0.09 | 0.35 | 0.24 | 0.47 | — |
| — | 8.40 | 9.70 | 9.05 | +0.89 | 35.2% | 72 | 35.2% | -0.11 | 0.46 | 0.33 | 0.58 | — |
| — | 7.60 | 8.80 | 8.20 | +0.87 | 34.5% | 73 | 34.5% | -0.13 | 0.57 | 0.45 | 0.69 | — |
| — | 6.80 | 7.75 | 7.28 | +0.84 | 33.8% | 74 | 33.8% | -0.16 | 0.67 | 0.62 | 0.72 | — |
| — | 6.00 | 6.90 | 6.45 | +0.80 | 33.2% | 75 | 33.2% | -0.20 | 0.82 | 0.75 | 0.89 | — |
| — | 5.25 | 6.20 | 5.72 | +0.76 | 32.7% | 76 | 32.7% | -0.24 | 1.05 | 0.99 | 1.12 | — |
| — | 4.40 | 5.50 | 4.95 | +0.72 | 32.2% | 77 | 32.2% | -0.28 | 1.24 | 1.09 | 1.39 | — |
| — | 3.90 | 4.60 | 4.25 | +0.67 | 31.7% | 78 | 31.7% | -0.33 | 1.68 | 1.53 | 1.82 | — |
| — | 3.10 | 3.85 | 3.48 | +0.62 | 31.3% | 79 | 31.3% | -0.39 | 1.98 | 1.77 | 2.19 | — |
| — | 2.91 | 3.25 | 3.08 | +0.56 | 31.0% | 80 | 31.0% | -0.44 | 2.42 | 2.32 | 2.53 | — |
| — | 2.50 | 2.70 | 2.60 | +0.50 | 30.6% | 81 | 30.6% | -0.50 | 2.92 | 2.80 | 3.05 | — |
| — | 2.08 | 2.40 | 2.24 | +0.44 | 30.4% | 82 | 30.4% | -0.56 | 3.55 | 3.25 | 3.85 | — |
| — | 1.68 | 1.87 | 1.77 | +0.39 | 30.2% | 83 | 30.2% | -0.62 | 4.05 | 3.85 | 4.25 | — |
| — | 1.35 | 1.49 | 1.42 | +0.33 | 30.0% | 84 | 30.0% | -0.68 | 4.90 | 4.30 | 5.50 | — |
| — | 1.06 | 1.20 | 1.13 | +0.28 | 29.8% | 85 | 29.8% | -0.73 | 5.60 | 5.20 | 6.00 | — |
| — | 0.84 | 1.12 | 0.98 | +0.23 | 29.8% | 86 | 29.8% | -0.78 | 6.40 | 5.90 | 6.90 | — |
| — | 0.62 | 0.74 | 0.68 | +0.19 | 29.7% | 87 | 29.7% | -0.82 | 7.25 | 6.70 | 7.80 | — |
| — | 0.48 | 0.64 | 0.56 | +0.16 | 29.7% | 88 | 29.7% | -0.86 | 8.10 | 7.55 | 8.65 | — |
| 51 | 0.30 | 0.50 | 0.40 | +0.13 | 29.8% | 89 | 29.8% | -0.89 | 8.93 | 8.30 | 9.55 | 1 |
| 232 | 0.21 | 0.37 | 0.29 | +0.10 | 29.9% | 90 | 29.9% | -0.92 | 9.90 | 9.30 | 10.50 | 167 |
| — | 0.15 | 0.35 | 0.25 | — | — | 91 | 30.0% | -0.94 | 10.80 | 10.20 | 11.40 | — |
| — | 0.10 | 0.29 | 0.20 | +0.06 | 30.2% | 92 | 30.2% | -0.96 | 11.82 | 11.25 | 12.40 | — |
| — | 0.09 | 0.26 | 0.17 | — | — | 93 | — | — | 12.70 | 11.65 | 13.75 | — |
| — | 0.05 | 0.23 | 0.14 | — | — | 94 | 30.8% | -0.99 | 13.57 | 12.35 | 14.80 | — |
| — | 0.03 | 0.21 | 0.12 | +0.03 | 31.1% | 95 | 31.1% | -1.00 | 14.62 | 12.65 | 16.60 | — |
| — | 0.01 | 0.19 | 0.10 | +0.03 | 31.5% | 96 | 31.5% | -1.00 | 15.62 | 13.65 | 17.60 | — |
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.