Spot 80.23
· 282 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 01:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.65 | 27.30 | 26.48 | +0.97 | 43.3% | 55 | 43.3% | -0.03 | 0.34 | 0.25 | 0.44 | — |
| — | 22.50 | 25.75 | 24.12 | +0.95 | 41.8% | 57.5 | 41.8% | -0.05 | 0.41 | 0.25 | 0.57 | — |
| — | 20.20 | 22.45 | 21.32 | +0.94 | 40.5% | 60 | 40.5% | -0.06 | 0.53 | 0.45 | 0.60 | — |
| — | 17.90 | 20.15 | 19.02 | +0.91 | 39.3% | 62.5 | 39.3% | -0.09 | 0.81 | 0.64 | 0.98 | — |
| — | 15.40 | 18.20 | 16.80 | +0.89 | 38.2% | 65 | 38.2% | -0.12 | 1.03 | 0.80 | 1.27 | — |
| — | 13.60 | 15.70 | 14.65 | +0.85 | 37.3% | 67.5 | 37.3% | -0.15 | 1.39 | 1.24 | 1.54 | — |
| — | 11.60 | 13.75 | 12.68 | +0.81 | 36.6% | 70 | 36.6% | -0.20 | 1.92 | 1.75 | 2.09 | — |
| — | 10.35 | 11.95 | 11.15 | +0.76 | 35.9% | 72.5 | 35.9% | -0.25 | 2.47 | 2.24 | 2.70 | — |
| — | 9.05 | 9.95 | 9.50 | +0.70 | 35.4% | 75 | 35.4% | -0.31 | 3.25 | 3.05 | 3.45 | — |
| — | 6.80 | 8.90 | 7.85 | +0.64 | 34.9% | 77.5 | 34.9% | -0.37 | 4.10 | 3.90 | 4.30 | — |
| — | 5.20 | 7.00 | 6.10 | +0.57 | 34.6% | 80 | 34.6% | -0.44 | 5.17 | 4.95 | 5.40 | — |
| — | 5.05 | 5.50 | 5.28 | +0.50 | 34.3% | 82.5 | 34.3% | -0.51 | 6.53 | 6.25 | 6.80 | — |
| — | 4.05 | 4.35 | 4.20 | +0.43 | 34.1% | 85 | 34.1% | -0.58 | 7.92 | 7.60 | 8.25 | — |
| — | 3.25 | 3.50 | 3.38 | +0.37 | 34.0% | 87.5 | 34.0% | -0.65 | 9.60 | 9.20 | 10.00 | — |
| — | 2.53 | 2.78 | 2.65 | +0.31 | 33.9% | 90 | 33.9% | -0.71 | 11.47 | 10.95 | 12.00 | — |
| — | 2.00 | 2.17 | 2.08 | +0.26 | 33.9% | 92.5 | 33.9% | -0.76 | 13.40 | 12.95 | 13.85 | — |
| — | 1.57 | 1.72 | 1.65 | +0.22 | 34.0% | 95 | 34.0% | -0.81 | 15.55 | 15.00 | 16.10 | — |
| — | 1.08 | 1.36 | 1.22 | +0.18 | 34.1% | 97.5 | 34.1% | -0.86 | 17.93 | 17.00 | 18.85 | — |
| — | 0.78 | 1.20 | 0.99 | +0.14 | 34.2% | 100 | 34.2% | -0.90 | 20.12 | 18.15 | 22.10 | — |
| — | 0.46 | 0.72 | 0.59 | +0.09 | 34.6% | 105 | 34.6% | -0.96 | 25.10 | 23.85 | 26.35 | — |
| — | 0.28 | 0.43 | 0.35 | +0.06 | 35.1% | 110 | 35.1% | -1.00 | 29.73 | 27.75 | 31.70 | — |
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.