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 | |
| — | 13.55 | 17.65 | 15.60 | +1.00 | 28.9% | 65 | 28.9% | +0.00 | — | — | 2.13 | — |
| — | 8.80 | 12.45 | 10.62 | +1.00 | 22.7% | 70 | 22.7% | -0.00 | — | — | 2.13 | — |
| — | 5.35 | 8.65 | 7.00 | +1.00 | 19.0% | 74 | 19.0% | -0.00 | — | — | 4.90 | — |
| — | 3.90 | 7.60 | 5.75 | +0.99 | 18.3% | 75 | 18.3% | -0.01 | — | — | 4.90 | — |
| — | 2.49 | 6.65 | 4.57 | +0.98 | 17.7% | 76 | 17.7% | -0.02 | — | — | 0.11 | — |
| — | 1.92 | 5.70 | 3.81 | +0.95 | 17.2% | 77 | 17.2% | -0.05 | — | — | 0.20 | — |
| — | 1.50 | 4.15 | 2.83 | +0.88 | 16.6% | 78 | 16.6% | -0.12 | — | — | 0.07 | — |
| — | 0.02 | 3.90 | 1.96 | — | — | 79 | — | — | — | — | 2.55 | — |
| — | — | 3.50 | — | — | — | 79.5 | 16.6% | -0.32 | 0.85 | 0.03 | 1.68 | — |
| — | — | 2.79 | — | — | — | 80 | — | — | — | — | 1.00 | — |
| — | — | 1.76 | — | — | — | 80.5 | — | — | 0.94 | 0.05 | 1.83 | — |
| — | — | 4.90 | — | +0.37 | 13.8% | 81 | — | — | 1.16 | 0.38 | 1.94 | — |
| — | — | 0.35 | — | — | — | 81.5 | — | — | — | — | 2.36 | — |
| — | — | 0.18 | — | — | — | 82 | — | — | 2.28 | 0.81 | 3.75 | — |
| — | — | 0.19 | — | — | — | 82.5 | — | — | 2.45 | 0.95 | 3.95 | — |
| — | — | 0.07 | — | — | — | 83 | — | — | 2.61 | 0.57 | 4.65 | — |
| — | 0.02 | 0.12 | 0.07 | — | — | 83.5 | 15.2% | -0.96 | 3.35 | 1.56 | 5.15 | — |
| — | — | 0.11 | — | +0.04 | 15.6% | 84 | 15.6% | -0.99 | 3.98 | 2.35 | 5.60 | — |
| — | — | 0.67 | — | +0.02 | 15.9% | 84.5 | 15.9% | -1.00 | 4.03 | 1.95 | 6.10 | — |
| — | — | 0.13 | — | +0.01 | 16.3% | 85 | 16.3% | -1.00 | 4.51 | 2.43 | 6.60 | — |
| — | — | 4.90 | — | +0.01 | 16.6% | 85.5 | 16.6% | -1.00 | 5.03 | 2.95 | 7.10 | — |
| — | — | 4.90 | — | — | — | 86 | — | — | 5.53 | 3.45 | 7.60 | — |
| — | — | 4.90 | — | +0.00 | 17.3% | 86.5 | 17.3% | -1.00 | 6.03 | 3.95 | 8.10 | — |
| — | — | 4.90 | — | +0.00 | 17.6% | 87 | 17.6% | -1.00 | 6.65 | 5.95 | 7.35 | — |
| — | — | 2.13 | — | +0.00 | 17.9% | 87.5 | 17.9% | -1.00 | 7.03 | 4.95 | 9.10 | — |
| — | — | 0.73 | — | +0.00 | 18.2% | 88 | 18.2% | -1.00 | 7.53 | 5.45 | 9.60 | — |
| — | — | 1.36 | — | +0.00 | 18.5% | 88.5 | 18.5% | -1.00 | 8.28 | 6.45 | 10.10 | — |
| — | — | 2.12 | — | +0.00 | 18.9% | 89 | 42.6% | -1.00 | 8.53 | 6.45 | 10.60 | — |
| — | — | 0.44 | — | — | — | 89.5 | 19.2% | -1.00 | 9.03 | 7.00 | 11.05 | — |
| — | — | 0.52 | — | — | — | 90 | 19.6% | -1.00 | 9.82 | 8.05 | 11.60 | — |
| — | — | 0.72 | — | — | — | 90.5 | 19.9% | -1.00 | 9.35 | 7.95 | 10.75 | — |
| — | — | 2.13 | — | +0.00 | 20.3% | 91 | — | — | 10.88 | 9.15 | 12.60 | — |
| — | — | 1.13 | — | — | — | 91.5 | 20.7% | -1.00 | 11.03 | 8.95 | 13.10 | — |
| — | — | 2.13 | — | — | — | 92 | 21.2% | -1.00 | 11.88 | 10.15 | 13.60 | — |
| — | — | 4.90 | — | +0.00 | 21.6% | 92.5 | 21.6% | -1.00 | 12.88 | 11.65 | 14.10 | — |
| — | — | 4.90 | — | +0.00 | 22.1% | 93 | 22.1% | -1.00 | 12.53 | 10.45 | 14.60 | — |
| — | — | 4.90 | — | +0.00 | 23.0% | 94 | 23.0% | -1.00 | 13.53 | 11.45 | 15.60 | — |
| — | — | 2.13 | — | +0.00 | 24.0% | 95 | 24.0% | -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.