Spot 80.40
· 252 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 00:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.00 | 27.15 | 26.07 | +0.97 | 45.7% | 55 | 45.7% | -0.03 | 0.18 | 0.01 | 0.35 | — |
| — | 22.65 | 24.95 | 23.80 | +0.96 | 43.9% | 57.5 | 43.9% | -0.04 | 0.28 | 0.17 | 0.38 | — |
| — | 20.15 | 21.75 | 20.95 | +0.95 | 42.4% | 60 | 42.4% | -0.05 | 0.39 | 0.30 | 0.48 | — |
| — | 18.10 | 20.25 | 19.18 | +0.93 | 41.0% | 62.5 | 41.0% | -0.07 | 0.47 | 0.34 | 0.61 | — |
| — | 15.90 | 18.00 | 16.95 | +0.90 | 39.8% | 65 | 39.8% | -0.10 | 0.72 | 0.54 | 0.90 | — |
| — | 13.95 | 15.70 | 14.82 | +0.87 | 38.7% | 67.5 | 38.7% | -0.14 | 1.10 | 0.99 | 1.22 | — |
| — | 11.75 | 12.90 | 12.32 | +0.82 | 37.9% | 70 | 37.9% | -0.18 | 1.57 | 1.49 | 1.65 | — |
| — | 9.90 | 11.05 | 10.47 | +0.77 | 37.1% | 72.5 | 37.1% | -0.24 | 2.15 | 2.06 | 2.25 | — |
| — | 8.00 | 9.05 | 8.53 | +0.71 | 36.5% | 75 | 36.5% | -0.30 | 2.92 | 2.79 | 3.05 | — |
| — | 6.70 | 7.45 | 7.08 | +0.64 | 36.0% | 77.5 | 36.0% | -0.37 | 3.83 | 3.70 | 3.95 | — |
| — | 5.65 | 6.05 | 5.85 | +0.56 | 35.6% | 80 | 35.6% | -0.44 | 4.97 | 4.80 | 5.15 | — |
| — | 4.50 | 4.80 | 4.65 | +0.49 | 35.3% | 82.5 | 35.3% | -0.51 | 6.25 | 6.10 | 6.40 | — |
| — | 3.50 | 3.80 | 3.65 | +0.42 | 35.2% | 85 | 35.2% | -0.59 | 7.72 | 7.55 | 7.90 | — |
| — | 2.71 | 2.91 | 2.81 | +0.35 | 35.1% | 87.5 | 35.1% | -0.66 | 9.60 | 9.20 | 10.00 | — |
| — | 2.07 | 2.28 | 2.17 | +0.29 | 35.1% | 90 | 35.1% | -0.72 | 11.38 | 10.70 | 12.05 | — |
| — | 1.57 | 1.75 | 1.66 | +0.23 | 35.2% | 92.5 | 35.2% | -0.78 | 13.47 | 12.65 | 14.30 | — |
| — | 1.12 | 1.34 | 1.23 | +0.19 | 35.3% | 95 | 35.3% | -0.83 | 15.55 | 15.10 | 16.00 | — |
| — | 0.84 | 1.03 | 0.94 | +0.15 | 35.5% | 97.5 | 35.5% | -0.87 | 17.60 | 16.80 | 18.40 | — |
| — | 0.48 | 0.82 | 0.65 | +0.12 | 35.8% | 100 | 35.8% | -0.91 | 20.10 | 19.45 | 20.75 | — |
| — | 0.36 | 0.57 | 0.47 | +0.08 | 36.4% | 105 | 36.4% | -0.97 | 25.07 | 24.25 | 25.90 | — |
| — | 0.17 | 0.34 | 0.26 | +0.05 | 37.2% | 110 | 37.2% | -1.00 | 29.65 | 27.65 | 31.65 | — |
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.