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 | |
| — | 32.25 | 35.05 | 33.65 | +0.97 | 45.7% | 47.5 | 45.7% | -0.03 | — | — | 0.44 | — |
| — | 30.05 | 32.40 | 31.23 | +0.96 | 44.2% | 50 | 44.2% | -0.04 | 0.37 | 0.20 | 0.54 | — |
| — | 25.45 | 27.65 | 26.55 | +0.94 | 41.7% | 55 | 41.7% | -0.06 | 0.62 | 0.39 | 0.85 | — |
| — | 21.05 | 24.35 | 22.70 | +0.90 | 39.7% | 60 | 39.7% | -0.10 | 1.22 | 1.04 | 1.39 | — |
| — | 16.55 | 19.40 | 17.98 | +0.85 | 38.1% | 65 | 38.1% | -0.16 | 1.82 | 1.69 | 1.96 | — |
| — | 14.25 | 18.05 | 16.15 | +0.81 | 37.4% | 67.5 | 37.4% | -0.19 | 2.33 | 2.19 | 2.46 | — |
| — | 13.50 | 15.25 | 14.38 | +0.77 | 36.9% | 70 | 36.9% | -0.23 | 2.94 | 2.77 | 3.10 | — |
| — | 12.25 | 13.60 | 12.93 | +0.73 | 36.4% | 72.5 | 36.4% | -0.27 | 3.60 | 3.35 | 3.85 | — |
| — | 10.75 | 11.75 | 11.25 | +0.68 | 36.0% | 75 | 36.0% | -0.32 | 4.65 | 4.40 | 4.90 | — |
| — | 9.45 | 10.20 | 9.82 | +0.63 | 35.6% | 77.5 | 35.6% | -0.37 | 5.47 | 5.20 | 5.75 | — |
| — | 8.15 | 8.55 | 8.35 | +0.58 | 35.3% | 80 | 35.3% | -0.43 | 6.70 | 6.50 | 6.90 | — |
| — | 6.45 | 7.35 | 6.90 | +0.53 | 35.1% | 82.5 | 35.1% | -0.48 | 7.97 | 7.75 | 8.20 | — |
| — | 5.40 | 6.85 | 6.12 | +0.48 | 34.9% | 85 | 34.9% | -0.54 | 9.43 | 9.20 | 9.65 | — |
| — | 4.65 | 5.35 | 5.00 | +0.43 | 34.8% | 87.5 | 34.8% | -0.59 | 10.93 | 10.60 | 11.25 | — |
| — | 4.20 | 4.75 | 4.47 | +0.38 | 34.6% | 90 | 34.6% | -0.64 | 12.60 | 12.15 | 13.05 | — |
| — | 3.30 | 4.10 | 3.70 | +0.34 | 34.6% | 92.5 | 34.6% | -0.69 | 14.97 | 14.00 | 15.95 | — |
| — | 2.80 | 3.60 | 3.20 | +0.30 | 34.5% | 95 | 34.5% | -0.74 | 16.85 | 15.35 | 18.35 | — |
| — | 2.41 | 2.90 | 2.65 | +0.26 | 34.5% | 97.5 | 34.5% | -0.78 | 19.02 | 17.80 | 20.25 | — |
| — | 2.00 | 2.45 | 2.23 | +0.23 | 34.5% | 100 | 34.5% | -0.82 | 20.98 | 19.95 | 22.00 | — |
| — | 1.24 | 1.62 | 1.43 | +0.17 | 34.6% | 105 | 34.6% | -0.89 | 25.23 | 23.70 | 26.75 | — |
| — | 0.85 | 1.29 | 1.07 | +0.12 | 34.8% | 110 | 34.8% | -0.94 | 30.05 | 28.95 | 31.15 | — |
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.