Spot 80.07
· 230 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 02:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 34.00 | 36.60 | 35.30 | +0.98 | 69.5% | 45 | 69.5% | -0.02 | 0.32 | 0.18 | 0.45 | — |
| — | 29.25 | 32.55 | 30.90 | +0.96 | 66.4% | 50 | 66.4% | -0.04 | 0.56 | 0.42 | 0.69 | — |
| — | 24.75 | 28.10 | 26.43 | +0.93 | 64.0% | 55 | 64.0% | -0.07 | 0.90 | 0.59 | 1.21 | — |
| — | 20.95 | 23.00 | 21.98 | +0.88 | 62.3% | 60 | 62.3% | -0.12 | 1.50 | 1.03 | 1.98 | — |
| — | 16.70 | 19.75 | 18.23 | +0.82 | 61.0% | 65 | 61.0% | -0.18 | 2.46 | 2.22 | 2.70 | — |
| — | 13.45 | 15.80 | 14.62 | +0.74 | 60.1% | 70 | 60.1% | -0.26 | 3.92 | 3.80 | 4.05 | — |
| — | 10.65 | 12.25 | 11.45 | +0.66 | 59.6% | 75 | 59.6% | -0.34 | 5.83 | 5.55 | 6.10 | — |
| — | 8.90 | 9.30 | 9.10 | +0.57 | 59.3% | 80 | 59.3% | -0.44 | 8.20 | 7.90 | 8.50 | — |
| — | 6.85 | 7.30 | 7.08 | +0.48 | 59.2% | 85 | 59.2% | -0.52 | 11.85 | 10.80 | 12.90 | 357 |
| — | 5.10 | 6.55 | 5.83 | +0.40 | 59.2% | 90 | 59.2% | -0.61 | 14.65 | 13.55 | 15.75 | — |
| — | 3.30 | 4.35 | 3.83 | +0.33 | 59.4% | 95 | 59.4% | -0.68 | 18.68 | 17.80 | 19.55 | — |
| — | 3.00 | 3.25 | 3.12 | +0.26 | 59.8% | 100 | 59.8% | -0.75 | 22.40 | 21.25 | 23.55 | — |
| — | 1.99 | 2.55 | 2.27 | +0.21 | 60.2% | 105 | 60.2% | -0.80 | 26.95 | 25.70 | 28.20 | — |
| — | 1.00 | 1.91 | 1.46 | +0.17 | 60.7% | 110 | 60.7% | -0.85 | 31.15 | 29.40 | 32.90 | — |
| — | 0.78 | 1.40 | 1.09 | +0.13 | 61.3% | 115 | 61.3% | -0.89 | 35.73 | 34.05 | 37.40 | — |
| — | 0.79 | 1.30 | 1.04 | +0.11 | 61.9% | 120 | 61.9% | -0.92 | 40.48 | 38.85 | 42.10 | — |
| — | 0.53 | 1.39 | 0.96 | +0.09 | 62.6% | 125 | 62.6% | -0.94 | 45.30 | 43.65 | 46.95 | — |
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.