Spot 80.22
· 274 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 01:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.30 | 16.80 | 15.55 | +0.98 | 39.7% | 65 | 39.7% | -0.03 | 0.36 | 0.01 | 0.72 | — |
| — | 10.65 | 13.45 | 12.05 | +0.95 | 37.3% | 68 | 37.3% | -0.06 | 0.46 | 0.01 | 0.91 | — |
| — | 10.40 | 12.55 | 11.47 | +0.94 | 36.5% | 69 | 36.5% | -0.07 | 0.26 | 0.15 | 0.37 | — |
| — | 9.45 | 11.55 | 10.50 | +0.93 | 35.7% | 70 | 35.7% | -0.09 | 0.33 | 0.19 | 0.47 | — |
| — | 8.55 | 10.50 | 9.53 | +0.91 | 34.9% | 71 | 34.9% | -0.11 | 0.41 | 0.24 | 0.58 | — |
| — | 7.55 | 9.70 | 8.62 | +0.89 | 34.1% | 72 | 34.1% | -0.13 | 0.54 | 0.38 | 0.70 | — |
| — | 6.20 | 8.85 | 7.53 | +0.86 | 33.4% | 73 | 33.4% | -0.16 | 0.59 | 0.48 | 0.70 | — |
| — | 5.80 | 8.05 | 6.92 | +0.83 | 32.7% | 74 | 32.7% | -0.19 | 0.77 | 0.67 | 0.87 | — |
| — | 4.60 | 7.25 | 5.92 | +0.80 | 32.0% | 75 | 32.0% | -0.23 | 0.94 | 0.87 | 1.02 | — |
| — | 4.35 | 6.45 | 5.40 | +0.76 | 31.4% | 76 | 31.4% | -0.27 | 1.19 | 1.10 | 1.27 | — |
| — | 4.65 | 5.30 | 4.97 | +0.71 | 30.8% | 77 | 30.8% | -0.31 | 1.48 | 1.39 | 1.57 | — |
| — | 3.85 | 4.65 | 4.25 | +0.66 | 30.3% | 78 | 30.3% | -0.37 | 1.91 | 1.72 | 2.09 | — |
| — | 3.30 | 3.95 | 3.62 | +0.60 | 29.9% | 79 | 29.9% | -0.42 | 2.22 | 2.11 | 2.33 | — |
| — | 2.56 | 3.25 | 2.90 | +0.55 | 29.5% | 80 | 29.5% | -0.48 | 2.71 | 2.56 | 2.87 | — |
| — | 2.31 | 2.71 | 2.51 | +0.49 | 29.2% | 81 | 29.2% | -0.54 | 3.23 | 3.00 | 3.45 | — |
| — | 1.75 | 2.23 | 1.99 | +0.43 | 29.0% | 82 | 29.0% | -0.60 | 3.67 | 3.40 | 3.95 | — |
| — | 1.40 | 1.84 | 1.62 | +0.37 | 28.8% | 83 | 28.8% | -0.66 | 4.40 | 4.00 | 4.80 | — |
| — | 1.24 | 1.60 | 1.42 | +0.31 | 28.6% | 84 | 28.6% | -0.71 | 5.22 | 4.85 | 5.60 | — |
| — | 0.81 | 1.30 | 1.05 | +0.26 | 28.5% | 85 | 28.5% | -0.76 | 6.15 | 5.10 | 7.20 | — |
| — | 0.52 | 0.92 | 0.72 | +0.22 | 28.5% | 86 | 28.5% | -0.80 | 6.90 | 5.80 | 8.00 | — |
| — | 0.52 | 0.72 | 0.62 | +0.18 | 28.5% | 87 | 28.5% | -0.84 | 7.78 | 6.70 | 8.85 | — |
| — | 0.38 | 0.54 | 0.46 | +0.14 | 28.6% | 88 | 28.6% | -0.87 | 8.62 | 7.55 | 9.70 | — |
| — | 0.20 | 0.65 | 0.42 | +0.12 | 28.7% | 89 | 28.7% | -0.89 | 9.53 | 8.45 | 10.60 | — |
| — | 0.04 | 0.65 | 0.34 | +0.09 | 28.8% | 90 | 28.8% | -0.92 | 10.38 | 9.40 | 11.35 | — |
| — | 0.01 | 1.11 | 0.56 | — | — | 91 | 29.0% | -0.93 | 11.30 | 10.30 | 12.30 | — |
| — | 0.01 | 1.00 | 0.51 | +0.06 | 29.2% | 92 | — | — | 12.25 | 11.25 | 13.25 | — |
| — | 0.01 | 0.93 | 0.47 | +0.04 | 29.5% | 93 | 29.5% | -0.96 | 13.22 | 12.25 | 14.20 | — |
| — | 0.01 | 0.85 | 0.43 | +0.04 | 29.7% | 94 | 29.7% | -0.97 | 14.22 | 13.20 | 15.25 | — |
| — | 0.01 | 0.78 | 0.40 | +0.03 | 30.0% | 95 | 30.0% | -0.97 | 15.15 | 14.15 | 16.15 | — |
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.