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 | |
| — | 13.75 | 17.15 | 15.45 | +1.00 | 46.4% | 65 | 46.4% | -0.00 | — | — | 0.02 | — |
| — | 11.25 | 14.75 | 13.00 | +0.99 | 45.0% | 67.5 | 45.0% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 10.75 | 14.30 | 12.53 | +0.99 | 44.7% | 68 | 44.7% | -0.01 | — | — | 0.05 | — |
| — | 9.75 | 13.30 | 11.53 | +0.99 | 44.2% | 69 | 44.2% | -0.01 | — | — | 0.05 | — |
| — | 9.80 | 11.75 | 10.78 | +0.98 | 43.7% | 70 | 43.7% | -0.02 | 0.07 | 0.04 | 0.09 | — |
| — | 8.80 | 11.35 | 10.07 | +0.97 | 43.2% | 71 | 43.2% | -0.03 | 0.07 | 0.01 | 0.14 | — |
| — | 7.25 | 9.80 | 8.53 | +0.95 | 42.7% | 72 | 42.7% | -0.05 | 0.12 | 0.09 | 0.15 | — |
| — | 7.10 | 9.35 | 8.22 | +0.94 | 42.5% | 72.5 | 42.5% | -0.06 | 0.18 | 0.12 | 0.24 | — |
| — | 6.30 | 8.45 | 7.38 | +0.93 | 42.3% | 73 | 42.3% | -0.07 | 0.20 | 0.16 | 0.24 | — |
| — | 5.55 | 8.15 | 6.85 | +0.90 | 41.8% | 74 | 41.8% | -0.10 | 0.27 | 0.20 | 0.33 | — |
| — | 5.60 | 6.20 | 5.90 | +0.86 | 41.4% | 75 | 41.4% | -0.14 | 0.38 | 0.35 | 0.40 | — |
| — | 4.35 | 5.45 | 4.90 | +0.82 | 41.0% | 76 | 41.0% | -0.19 | 0.53 | 0.44 | 0.61 | — |
| — | 3.50 | 4.80 | 4.15 | +0.76 | 40.5% | 77 | 40.5% | -0.24 | 0.84 | 0.65 | 1.03 | — |
| — | 3.35 | 4.15 | 3.75 | +0.73 | 40.3% | 77.5 | 40.3% | -0.27 | 0.92 | 0.83 | 1.00 | — |
| — | 3.10 | 3.80 | 3.45 | +0.69 | 40.1% | 78 | 40.1% | -0.31 | 1.05 | 0.93 | 1.18 | 1,303 |
| — | 2.45 | 3.15 | 2.80 | — | — | 79 | — | — | 1.38 | 1.23 | 1.52 | — |
| — | 2.07 | 2.28 | 2.17 | +0.54 | 39.4% | 80 | 39.0% | -0.46 | 1.82 | 1.72 | 1.93 | — |
| — | 1.62 | 2.20 | 1.91 | +0.46 | 39.1% | 81 | 39.1% | -0.54 | 2.42 | 2.18 | 2.65 | — |
| — | 1.13 | 1.56 | 1.34 | +0.38 | 38.8% | 82 | 38.8% | -0.62 | 3.12 | 2.75 | 3.50 | — |
| — | 0.90 | 1.20 | 1.05 | +0.34 | 38.7% | 82.5 | 38.7% | -0.66 | 3.55 | 3.00 | 4.10 | — |
| — | 0.77 | 1.04 | 0.91 | +0.30 | 38.7% | 83 | 38.7% | -0.70 | 3.67 | 3.25 | 4.10 | — |
| — | 0.60 | 0.79 | 0.69 | +0.24 | 38.6% | 84 | 38.6% | -0.76 | 4.53 | 4.10 | 4.95 | — |
| — | 0.42 | 0.50 | 0.46 | +0.18 | 38.6% | 85 | 38.6% | -0.82 | 5.20 | 5.00 | 5.40 | — |
| — | 0.26 | 0.41 | 0.34 | +0.14 | 38.7% | 86 | 38.7% | -0.87 | 6.03 | 5.45 | 6.60 | — |
| — | 0.17 | 0.32 | 0.24 | +0.10 | 38.9% | 87 | 38.9% | -0.90 | 7.12 | 6.25 | 8.00 | — |
| — | 0.13 | 0.22 | 0.17 | +0.08 | 39.0% | 87.5 | 39.0% | -0.92 | 7.30 | 6.45 | 8.15 | — |
| — | 0.13 | 0.22 | 0.17 | +0.07 | 39.1% | 88 | 39.1% | -0.93 | 8.10 | 7.25 | 8.95 | — |
| — | 0.08 | 0.14 | 0.11 | +0.05 | 39.4% | 89 | 39.4% | -0.96 | 8.90 | 7.70 | 10.10 | — |
| — | 0.05 | 0.09 | 0.07 | +0.04 | 39.5% | 90 | 39.5% | -0.97 | 9.90 | 8.90 | 10.90 | — |
| — | 0.01 | 0.13 | 0.07 | +0.02 | 39.6% | 91 | 39.6% | -0.99 | 11.22 | 9.65 | 12.80 | — |
| — | 0.01 | 0.08 | 0.04 | +0.01 | 39.5% | 92 | — | — | 11.75 | 10.65 | 12.85 | — |
| — | 0.02 | 0.14 | 0.08 | — | — | 92.5 | 39.5% | -1.00 | 12.65 | 11.05 | 14.25 | — |
| — | — | 1.38 | — | +0.01 | 39.4% | 93 | 39.4% | -1.00 | 13.25 | 11.70 | 14.80 | — |
| — | — | 1.15 | — | +0.01 | 39.1% | 94 | 39.1% | -1.00 | 13.85 | 12.65 | 15.05 | — |
| — | — | 0.05 | — | +0.00 | 38.6% | 95 | 38.6% | -1.00 | 15.35 | 14.20 | 16.50 | — |
| — | — | 0.45 | — | +0.00 | 38.2% | 96 | 38.2% | -1.00 | 15.78 | 14.70 | 16.85 | — |
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.