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 | |
| — | 33.05 | 35.35 | 34.20 | +0.97 | 45.2% | 47.5 | 45.2% | -0.03 | 0.41 | 0.18 | 0.64 | — |
| — | 30.75 | 33.00 | 31.88 | +0.96 | 43.8% | 50 | 43.8% | -0.04 | 0.40 | 0.20 | 0.59 | — |
| — | 26.05 | 28.40 | 27.23 | +0.94 | 41.5% | 55 | 41.5% | -0.06 | 0.69 | 0.57 | 0.82 | — |
| — | 20.65 | 23.75 | 22.20 | +0.90 | 39.6% | 60 | 39.6% | -0.10 | 1.20 | 0.91 | 1.49 | — |
| — | 17.00 | 19.40 | 18.20 | +0.85 | 38.2% | 65 | 38.2% | -0.16 | 2.02 | 1.87 | 2.16 | — |
| — | 15.75 | 17.80 | 16.77 | +0.81 | 37.6% | 67.5 | 37.6% | -0.19 | 2.50 | 2.35 | 2.66 | — |
| — | 13.95 | 15.90 | 14.93 | +0.77 | 37.1% | 70 | 37.1% | -0.23 | 3.21 | 2.98 | 3.45 | — |
| — | 12.30 | 13.30 | 12.80 | +0.73 | 36.6% | 72.5 | 36.6% | -0.28 | 3.88 | 3.70 | 4.05 | — |
| — | 10.75 | 12.45 | 11.60 | +0.68 | 36.2% | 75 | 36.2% | -0.32 | 4.75 | 4.60 | 4.90 | — |
| — | 9.15 | 10.45 | 9.80 | +0.64 | 35.9% | 77.5 | 35.9% | -0.37 | 5.75 | 5.55 | 5.95 | — |
| — | 8.05 | 8.85 | 8.45 | +0.59 | 35.6% | 80 | 35.6% | -0.42 | 6.85 | 6.65 | 7.05 | — |
| — | 6.70 | 7.85 | 7.28 | +0.54 | 35.3% | 82.5 | 35.3% | -0.48 | 8.15 | 7.95 | 8.35 | — |
| — | 5.85 | 6.55 | 6.20 | +0.49 | 35.1% | 85 | 35.1% | -0.53 | 9.55 | 9.30 | 9.80 | — |
| — | 4.85 | 5.60 | 5.22 | +0.44 | 34.9% | 87.5 | 34.9% | -0.58 | 11.15 | 10.95 | 11.35 | — |
| — | 4.10 | 4.90 | 4.50 | +0.39 | 34.8% | 90 | 34.8% | -0.63 | 12.65 | 12.25 | 13.05 | — |
| — | 2.91 | 4.15 | 3.53 | +0.35 | 34.7% | 92.5 | 34.7% | -0.68 | 14.78 | 14.40 | 15.15 | — |
| — | 2.71 | 3.40 | 3.06 | +0.31 | 34.7% | 95 | 34.7% | -0.72 | 16.38 | 15.70 | 17.05 | — |
| — | 2.45 | 2.91 | 2.68 | +0.27 | 34.6% | 97.5 | 34.6% | -0.77 | 18.55 | 17.75 | 19.35 | — |
| — | 2.05 | 2.44 | 2.25 | +0.24 | 34.7% | 100 | 34.7% | -0.80 | 20.68 | 19.85 | 21.50 | — |
| — | 1.53 | 1.72 | 1.62 | +0.18 | 34.8% | 105 | 34.8% | -0.87 | 25.10 | 24.15 | 26.05 | — |
| — | 0.86 | 1.59 | 1.23 | +0.13 | 35.1% | 110 | 35.1% | -0.93 | 29.98 | 29.05 | 30.90 | — |
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.