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 | |
| — | 13.30 | 17.10 | 15.20 | +1.00 | 43.0% | 65 | 43.0% | +0.00 | — | — | 2.12 | — |
| — | 10.30 | 14.10 | 12.20 | +1.00 | 39.8% | 68 | 39.8% | +0.00 | — | — | 2.12 | — |
| — | 9.65 | 13.05 | 11.35 | +1.00 | 38.8% | 69 | 38.8% | +0.00 | — | — | 0.06 | — |
| — | 8.75 | 11.05 | 9.90 | +1.00 | 37.8% | 70 | 37.8% | +0.00 | — | — | 0.01 | — |
| — | 7.35 | 11.05 | 9.20 | +1.00 | 36.9% | 71 | 36.9% | -0.00 | — | — | 0.05 | — |
| — | 6.70 | 9.40 | 8.05 | +1.00 | 36.0% | 72 | 36.0% | -0.00 | — | — | 0.01 | — |
| — | 5.50 | 8.90 | 7.20 | +1.00 | 35.3% | 73 | 35.3% | -0.00 | — | — | 0.01 | — |
| — | 4.45 | 7.95 | 6.20 | +1.00 | 34.8% | 74 | 34.8% | -0.00 | — | — | 0.01 | — |
| — | 3.45 | 7.20 | 5.33 | +1.00 | 34.3% | 75 | 34.3% | -0.00 | — | — | 0.05 | — |
| — | 3.60 | 5.35 | 4.47 | +0.99 | 33.7% | 76 | 33.7% | -0.01 | — | — | 0.03 | — |
| — | 3.05 | 3.75 | 3.40 | +0.96 | 32.9% | 77 | 32.9% | -0.04 | 0.06 | 0.01 | 0.10 | — |
| — | 2.05 | 2.90 | 2.48 | +0.89 | 31.9% | 78 | 31.9% | -0.11 | 0.08 | 0.02 | 0.14 | — |
| — | 1.39 | 1.98 | 1.69 | +0.76 | 31.0% | 79 | 31.0% | -0.24 | 0.23 | 0.18 | 0.28 | — |
| — | 0.75 | 0.97 | 0.86 | +0.57 | 30.4% | 80 | 30.4% | -0.43 | 0.55 | 0.46 | 0.64 | — |
| — | 0.32 | 0.50 | 0.41 | +0.35 | 30.3% | 81 | 30.3% | -0.65 | 1.10 | 0.96 | 1.25 | — |
| — | 0.13 | 0.27 | 0.20 | +0.18 | 31.0% | 82 | 31.0% | -0.82 | 1.82 | 1.45 | 2.19 | — |
| — | 0.04 | 0.10 | 0.07 | +0.09 | 32.7% | 83 | 32.7% | -0.92 | 2.88 | 2.40 | 3.35 | — |
| — | 0.01 | 0.05 | 0.03 | +0.04 | 34.7% | 84 | 34.7% | -0.96 | 3.80 | 3.25 | 4.35 | — |
| — | 0.01 | 0.10 | 0.06 | +0.01 | 35.5% | 85 | 35.5% | -0.99 | 4.80 | 4.60 | 5.00 | — |
| — | — | 0.01 | — | +0.00 | 34.2% | 86 | 34.2% | -1.00 | 5.97 | 5.05 | 6.90 | — |
| — | — | 0.14 | — | +0.00 | 31.8% | 87 | 31.8% | -1.00 | 7.08 | 6.25 | 7.90 | — |
| — | — | 0.04 | — | +0.00 | 29.6% | 88 | 29.6% | -1.00 | 8.18 | 7.45 | 8.90 | — |
| — | — | 0.04 | — | +0.00 | 28.3% | 89 | 28.3% | -1.00 | 8.72 | 7.55 | 9.90 | — |
| — | — | 0.04 | — | +0.00 | 27.8% | 90 | 27.8% | -1.00 | 9.97 | 9.05 | 10.90 | — |
| — | — | 1.93 | — | +0.00 | 27.7% | 91 | 27.7% | -1.00 | 11.07 | 9.40 | 12.75 | — |
| — | — | 0.06 | — | +0.00 | 27.7% | 92 | 27.7% | -1.00 | 11.95 | 11.00 | 12.90 | — |
| — | — | 2.10 | — | +0.00 | 27.8% | 93 | 27.8% | -1.00 | 13.10 | 11.45 | 14.75 | — |
| — | — | 1.12 | — | +0.00 | 28.0% | 94 | 28.0% | -1.00 | 14.07 | 12.40 | 15.75 | — |
| — | — | 0.05 | — | +0.00 | 28.2% | 95 | 28.2% | -1.00 | 14.97 | 14.20 | 15.75 | — |
| — | — | 2.13 | — | +0.00 | 28.5% | 96 | 28.5% | -1.00 | 15.93 | 14.40 | 17.45 | — |
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.