Spot 80.53
· 308 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 23:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.35 | 17.25 | 15.80 | +1.00 | 24.7% | 65 | 24.7% | -0.00 | — | — | 0.46 | — |
| — | 8.65 | 12.15 | 10.40 | +0.99 | 20.0% | 70 | 20.0% | -0.01 | — | — | 0.50 | — |
| — | 3.80 | 7.95 | 5.88 | +0.93 | 16.8% | 75 | 16.8% | -0.07 | — | — | 0.95 | — |
| — | 2.85 | 7.05 | 4.95 | +0.89 | 16.3% | 76 | 16.3% | -0.11 | — | — | 1.03 | — |
| — | 1.97 | 5.90 | 3.94 | +0.84 | 15.9% | 77 | 15.9% | -0.16 | — | — | 2.12 | — |
| — | 1.54 | 5.70 | 3.62 | +0.81 | 15.7% | 77.5 | 15.7% | -0.19 | — | — | 1.35 | — |
| — | 1.13 | 5.30 | 3.21 | +0.77 | 15.4% | 78 | 15.4% | -0.23 | — | — | 1.43 | — |
| — | 0.73 | 4.90 | 2.81 | +0.73 | 15.2% | 78.5 | 15.2% | -0.28 | — | — | 1.87 | — |
| — | 1.29 | 3.95 | 2.62 | +0.68 | 15.0% | 79 | 15.0% | -0.33 | — | — | 1.64 | — |
| — | 1.00 | 4.20 | 2.60 | +0.63 | 14.8% | 79.5 | 14.8% | -0.38 | — | — | 2.95 | — |
| — | 0.20 | 3.90 | 2.05 | +0.57 | 14.7% | 80 | 14.7% | -0.44 | 1.00 | 0.01 | 2.00 | — |
| — | 0.27 | 2.55 | 1.41 | +0.52 | 14.5% | 80.5 | 14.5% | -0.49 | 1.37 | 0.20 | 2.54 | — |
| — | 0.08 | 2.23 | 1.16 | +0.46 | 14.5% | 81 | 14.5% | -0.55 | 1.45 | 0.11 | 2.79 | — |
| — | — | 2.00 | — | +0.40 | 14.4% | 81.5 | 14.4% | -0.61 | 1.96 | 0.22 | 3.70 | — |
| — | — | 0.99 | — | +0.35 | 14.4% | 82 | 14.4% | -0.67 | 2.35 | 1.39 | 3.30 | — |
| — | 0.39 | 0.79 | 0.59 | +0.30 | 14.5% | 82.5 | 14.5% | -0.73 | 2.40 | 1.24 | 3.55 | — |
| — | 0.35 | 0.55 | 0.45 | +0.25 | 14.5% | 83 | 14.5% | -0.78 | 2.83 | 0.75 | 4.90 | — |
| — | — | 1.27 | — | +0.21 | 14.7% | 83.5 | 14.7% | -0.82 | 3.21 | 1.12 | 5.30 | — |
| — | — | 0.32 | — | +0.17 | 14.8% | 84 | 14.8% | -0.86 | 3.65 | 1.55 | 5.75 | — |
| — | — | 0.86 | — | +0.14 | 15.0% | 84.5 | 15.0% | -0.90 | 4.33 | 2.45 | 6.20 | — |
| — | 0.15 | 0.80 | 0.47 | — | — | 85 | 15.2% | -0.93 | 4.88 | 3.10 | 6.65 | — |
| — | — | 4.90 | — | — | — | 85.5 | — | — | 5.04 | 2.94 | 7.15 | — |
| — | — | 0.68 | — | — | — | 86 | — | — | 5.62 | 3.65 | 7.60 | — |
| — | — | 1.15 | — | — | — | 86.5 | — | — | 6.03 | 3.95 | 8.10 | — |
| — | — | 0.66 | — | — | — | 87 | — | — | 6.53 | 4.45 | 8.60 | — |
| — | — | 0.74 | — | — | — | 87.5 | — | — | 7.03 | 4.95 | 9.10 | — |
| — | — | 0.73 | — | — | — | 88 | — | — | 7.53 | 5.45 | 9.60 | — |
| — | — | 2.17 | — | — | — | 88.5 | — | — | 8.05 | 6.00 | 10.10 | — |
| — | — | 2.16 | — | — | — | 89 | — | — | 8.57 | 6.55 | 10.60 | — |
| — | — | 2.16 | — | — | — | 89.5 | — | — | 9.20 | 7.30 | 11.10 | — |
| — | — | 0.25 | — | — | — | 90 | — | — | 9.53 | 7.45 | 11.60 | — |
| — | — | 0.70 | — | — | — | 91 | — | — | 10.53 | 8.45 | 12.60 | — |
| — | — | 2.14 | — | — | — | 92 | — | — | 11.53 | 9.45 | 13.60 | — |
| — | — | 2.14 | — | — | — | 93 | — | — | 12.55 | 10.45 | 14.65 | — |
| — | — | 0.91 | — | — | — | 94 | — | — | 13.57 | 11.55 | 15.60 | — |
| — | — | 0.48 | — | — | — | 95 | 22.2% | -1.00 | 14.53 | 12.45 | 16.60 | — |
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.