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 | |
| — | 13.50 | 17.70 | 15.60 | +1.00 | 29.0% | 65 | — | — | — | — | 1.05 | — |
| — | 9.15 | 12.25 | 10.70 | +1.00 | 23.5% | 70 | 23.5% | -0.00 | — | — | 2.13 | — |
| — | 7.55 | 11.70 | 9.62 | +1.00 | 22.5% | 71 | 22.5% | -0.00 | — | — | 0.22 | — |
| — | 6.50 | 11.10 | 8.80 | — | — | 72 | 21.6% | -0.00 | — | — | 0.73 | — |
| — | 5.65 | 9.70 | 7.67 | +0.99 | 20.8% | 73 | 20.8% | -0.01 | — | — | 0.95 | — |
| — | 4.55 | 8.45 | 6.50 | +0.98 | 20.0% | 74 | 20.0% | -0.02 | — | — | 0.30 | — |
| — | 4.95 | 6.20 | 5.58 | — | — | 75 | 19.3% | -0.03 | — | — | 0.20 | — |
| — | 3.10 | 6.35 | 4.72 | — | — | 76 | — | — | — | — | 0.99 | — |
| — | 1.66 | 5.50 | 3.58 | — | — | 77 | 17.7% | -0.11 | — | — | 0.20 | — |
| — | 0.80 | 4.90 | 2.85 | — | — | 78 | 16.9% | -0.18 | 0.56 | 0.09 | 1.04 | — |
| — | 0.62 | 3.30 | 1.96 | +0.72 | 16.0% | 79 | 16.0% | -0.29 | 1.28 | 0.05 | 2.52 | — |
| — | 0.43 | 3.75 | 2.09 | +0.65 | 15.6% | 79.5 | 15.6% | -0.36 | — | — | 0.65 | — |
| — | 0.01 | 2.31 | 1.16 | +0.58 | 15.3% | 80 | 15.3% | -0.43 | 0.57 | 0.40 | 0.75 | — |
| — | — | 2.12 | — | +0.50 | 15.0% | 80.5 | 15.0% | -0.51 | — | — | 1.00 | — |
| — | 0.67 | 0.91 | 0.79 | +0.42 | 14.7% | 81 | 14.7% | -0.59 | 1.77 | 0.30 | 3.25 | — |
| — | — | 1.44 | — | +0.34 | 14.5% | 81.5 | 14.5% | -0.67 | — | — | 2.69 | — |
| — | — | 0.40 | — | +0.27 | 14.4% | 82 | 14.4% | -0.74 | 2.17 | 1.50 | 2.85 | — |
| — | — | 1.12 | — | +0.21 | 14.5% | 82.5 | 14.5% | -0.81 | 2.27 | 0.25 | 4.30 | — |
| — | 0.12 | 1.18 | 0.65 | +0.17 | 14.7% | 83 | 14.7% | -0.86 | 3.27 | 1.80 | 4.75 | — |
| — | 0.06 | 0.19 | 0.12 | +0.13 | 14.9% | 83.5 | 14.9% | -0.90 | 3.00 | 0.99 | 5.00 | — |
| — | — | 0.11 | — | +0.09 | 15.3% | 84 | 15.3% | -0.94 | 4.08 | 2.87 | 5.30 | — |
| — | — | 1.08 | — | +0.07 | 15.7% | 84.5 | 15.7% | -0.96 | 4.26 | 2.53 | 6.00 | — |
| — | 0.05 | 0.06 | 0.06 | +0.05 | 16.0% | 85 | 16.0% | -0.98 | 4.62 | 2.94 | 6.30 | — |
| — | — | 0.93 | — | +0.04 | 16.1% | 85.5 | 16.1% | -0.99 | 5.02 | 2.94 | 7.10 | — |
| — | 0.01 | 0.05 | 0.03 | +0.03 | 16.2% | 86 | 16.2% | -1.00 | 5.53 | 3.45 | 7.60 | — |
| — | — | 1.10 | — | +0.02 | 16.3% | 86.5 | 16.3% | -1.00 | 6.03 | 3.95 | 8.10 | — |
| — | — | 0.87 | — | — | — | 87 | — | — | 5.85 | 4.45 | 7.25 | — |
| — | — | 0.92 | — | +0.01 | 16.4% | 87.5 | — | — | 7.78 | 6.45 | 9.10 | — |
| — | — | 0.05 | — | — | — | 88 | — | — | 7.53 | 5.45 | 9.60 | — |
| — | — | 2.14 | — | — | — | 88.5 | — | — | 8.72 | 7.35 | 10.10 | — |
| — | — | 0.05 | — | — | — | 89 | 16.8% | -1.00 | 8.53 | 6.45 | 10.60 | — |
| — | — | 0.22 | — | +0.00 | 17.2% | 90 | 17.2% | -1.00 | 9.15 | 8.15 | 10.15 | — |
| — | — | 0.48 | — | +0.00 | 17.6% | 91 | 17.6% | -1.00 | 10.25 | 8.45 | 12.05 | — |
| — | — | 0.28 | — | +0.00 | 18.0% | 92 | 18.0% | -1.00 | 11.62 | 9.65 | 13.60 | — |
| — | — | 2.13 | — | +0.00 | 18.5% | 93 | 18.5% | -1.00 | 13.22 | 11.85 | 14.60 | — |
| — | — | 2.13 | — | +0.00 | 19.0% | 94 | 19.0% | -1.00 | 13.50 | 12.85 | 14.15 | — |
| — | — | 0.20 | — | +0.00 | 19.6% | 95 | 19.6% | -1.00 | 15.22 | 13.85 | 16.60 | — |
| — | — | 0.87 | — | +0.00 | 20.2% | 96 | 20.2% | -1.00 | 15.53 | 13.45 | 17.60 | — |
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.