Spot 80.25
· 252 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 01:12 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.85 | 16.35 | 15.60 | — | — | 65 | — | — | 0.15 | 0.07 | 0.23 | — |
| — | 10.25 | 11.25 | 10.75 | +0.92 | 34.3% | 70 | — | — | 0.28 | 0.21 | 0.34 | — |
| — | 9.35 | 10.70 | 10.03 | — | — | 71 | — | — | 0.41 | 0.30 | 0.53 | — |
| — | 8.50 | 9.75 | 9.12 | — | — | 72 | 34.7% | -0.12 | 0.47 | 0.33 | 0.61 | — |
| — | 7.50 | 9.15 | 8.32 | — | — | 73 | — | — | 0.54 | 0.32 | 0.76 | — |
| — | 6.65 | 8.30 | 7.47 | — | — | 74 | — | — | 0.67 | 0.47 | 0.87 | — |
| — | 5.95 | 6.90 | 6.42 | — | — | 75 | 32.1% | -0.22 | 0.91 | 0.82 | 0.99 | — |
| — | 5.05 | 6.55 | 5.80 | — | — | 76 | 32.2% | -0.25 | 1.04 | 0.87 | 1.21 | — |
| — | 4.60 | 5.60 | 5.10 | +0.71 | 31.7% | 77 | — | — | 1.34 | 1.15 | 1.53 | — |
| — | 3.75 | 4.85 | 4.30 | +0.66 | 31.3% | 78 | — | — | 1.66 | 1.47 | 1.85 | — |
| — | 3.40 | 3.90 | 3.65 | — | — | 79 | 30.9% | -0.40 | 2.00 | 1.83 | 2.17 | — |
| — | 2.85 | 3.35 | 3.10 | +0.55 | 30.5% | 80 | — | — | 2.44 | 2.26 | 2.62 | — |
| — | 2.40 | 2.78 | 2.59 | +0.49 | 30.2% | 81 | 30.2% | -0.51 | 2.99 | 2.83 | 3.15 | — |
| — | 1.95 | 2.31 | 2.13 | +0.43 | 29.9% | 82 | 29.9% | -0.58 | 3.62 | 3.30 | 3.95 | — |
| — | 1.55 | 1.90 | 1.73 | +0.38 | 29.7% | 83 | 29.7% | -0.63 | 4.25 | 3.85 | 4.65 | — |
| — | 1.25 | 1.59 | 1.42 | +0.32 | 29.6% | 84 | 29.6% | -0.68 | 5.00 | 4.50 | 5.50 | — |
| — | 0.98 | 1.36 | 1.17 | +0.28 | 29.5% | 85 | 29.5% | -0.74 | 5.58 | 5.25 | 5.90 | — |
| — | 0.75 | 0.98 | 0.86 | +0.23 | 29.4% | 86 | 29.4% | -0.78 | 6.40 | 5.80 | 7.00 | — |
| — | 0.61 | 0.81 | 0.71 | +0.19 | 29.4% | 87 | 29.4% | -0.82 | 7.08 | 6.45 | 7.70 | — |
| — | 0.31 | 0.68 | 0.49 | +0.16 | 29.4% | 88 | 29.4% | -0.86 | 7.97 | 7.40 | 8.55 | — |
| — | 0.32 | 0.48 | 0.40 | +0.13 | 29.5% | 89 | 29.5% | -0.89 | 8.95 | 8.25 | 9.65 | — |
| — | 0.26 | 0.43 | 0.34 | +0.10 | 29.6% | 90 | 29.6% | -0.92 | 9.90 | 9.15 | 10.65 | — |
| — | 0.21 | 0.36 | 0.28 | +0.08 | 29.8% | 91 | 29.8% | -0.94 | 10.70 | 9.95 | 11.45 | — |
| — | 0.15 | 0.24 | 0.20 | +0.06 | 30.0% | 92 | 30.0% | -0.96 | 11.82 | 11.20 | 12.45 | — |
| — | 0.11 | 0.33 | 0.22 | +0.05 | 30.2% | 93 | 30.2% | -0.98 | 12.68 | 12.00 | 13.35 | — |
| — | 0.06 | 0.29 | 0.17 | +0.04 | 30.5% | 94 | 30.5% | -0.99 | 13.80 | 11.90 | 15.70 | — |
| — | 0.04 | 0.26 | 0.15 | +0.03 | 30.8% | 95 | 30.8% | -1.00 | 14.97 | 13.30 | 16.65 | — |
| — | 0.01 | 0.23 | 0.12 | +0.03 | 31.2% | 96 | 31.2% | -1.00 | 15.68 | 14.45 | 16.90 | — |
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.