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 | |
| — | 34.80 | 38.35 | 36.58 | +0.95 | 64.1% | 45 | 64.1% | -0.05 | 0.71 | 0.34 | 1.09 | — |
| — | 30.40 | 33.80 | 32.10 | +0.93 | 62.4% | 50 | 62.4% | -0.07 | 1.10 | 1.01 | 1.20 | — |
| — | 26.20 | 29.55 | 27.88 | +0.89 | 61.1% | 55 | 61.1% | -0.11 | 1.94 | 1.49 | 2.39 | — |
| — | 22.25 | 25.60 | 23.93 | +0.84 | 60.2% | 60 | 60.2% | -0.16 | 3.12 | 2.60 | 3.65 | — |
| — | 19.15 | 21.55 | 20.35 | +0.79 | 59.6% | 65 | 59.6% | -0.22 | 4.58 | 3.75 | 5.40 | — |
| — | 16.00 | 17.80 | 16.90 | +0.72 | 59.2% | 70 | 59.2% | -0.28 | 6.30 | 5.40 | 7.20 | — |
| — | 13.20 | 15.00 | 14.10 | +0.66 | 58.9% | 75 | 58.9% | -0.35 | 8.00 | 7.10 | 8.90 | — |
| — | 10.35 | 14.10 | 12.22 | +0.59 | 58.8% | 80 | 58.8% | -0.41 | 10.72 | 9.75 | 11.70 | — |
| 289 | 9.55 | 10.50 | 10.03 | +0.53 | 58.7% | 85 | 58.7% | -0.48 | 13.88 | 13.45 | 14.30 | 81 |
| — | 7.90 | 8.95 | 8.43 | +0.46 | 58.7% | 90 | 58.7% | -0.55 | 17.52 | 16.50 | 18.55 | — |
| — | 5.90 | 8.05 | 6.97 | +0.41 | 58.8% | 95 | 58.8% | -0.61 | 20.90 | 20.00 | 21.80 | — |
| 413 | 5.45 | 6.50 | 5.97 | +0.35 | 58.9% | 100 | 58.9% | -0.66 | 24.48 | 23.40 | 25.55 | — |
| — | 3.40 | 5.70 | 4.55 | +0.31 | 59.1% | 105 | 59.1% | -0.71 | 28.50 | 27.50 | 29.50 | — |
| — | 3.10 | 5.05 | 4.08 | +0.26 | 59.2% | 110 | 59.2% | -0.76 | 32.83 | 31.30 | 34.35 | — |
| — | 1.99 | 4.05 | 3.02 | +0.23 | 59.4% | 115 | 59.4% | -0.80 | 37.00 | 35.85 | 38.15 | 2 |
| — | 1.60 | 3.30 | 2.45 | +0.19 | 59.6% | 120 | 59.6% | -0.84 | 41.75 | 40.45 | 43.05 | — |
| — | 1.24 | 2.75 | 2.00 | +0.17 | 59.8% | 125 | 59.8% | -0.87 | 46.08 | 44.50 | 47.65 | — |
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.