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 | |
| — | 24.45 | 26.15 | 25.30 | +0.98 | 41.7% | 55 | 41.7% | -0.02 | — | — | 0.21 | — |
| — | 22.20 | 24.50 | 23.35 | +0.97 | 39.5% | 57.5 | 39.5% | -0.03 | 0.14 | 0.08 | 0.21 | — |
| — | 19.15 | 21.50 | 20.32 | +0.96 | 37.5% | 60 | 37.5% | -0.04 | 0.21 | 0.11 | 0.32 | — |
| — | 17.75 | 18.90 | 18.32 | +0.95 | 35.6% | 62.5 | 35.6% | -0.05 | 0.29 | 0.22 | 0.36 | — |
| — | 15.15 | 16.80 | 15.97 | +0.93 | 34.0% | 65 | 34.0% | -0.07 | 0.47 | 0.39 | 0.56 | — |
| — | 13.00 | 14.45 | 13.72 | +0.90 | 32.5% | 67.5 | 32.5% | -0.11 | 0.62 | 0.53 | 0.71 | — |
| — | 11.00 | 12.20 | 11.60 | — | — | 70 | 31.2% | -0.15 | 0.92 | 0.78 | 1.06 | — |
| — | 8.95 | 10.10 | 9.53 | — | — | 72.5 | 30.2% | -0.20 | 1.40 | 1.32 | 1.48 | — |
| — | 7.05 | 8.40 | 7.72 | +0.72 | 29.3% | 75 | 29.3% | -0.28 | 2.06 | 1.92 | 2.20 | — |
| — | 5.55 | 6.10 | 5.83 | +0.64 | 28.5% | 77.5 | 28.5% | -0.36 | 2.87 | 2.76 | 2.97 | — |
| — | 4.35 | 4.60 | 4.47 | — | — | 80 | 27.9% | -0.46 | 4.00 | 3.80 | 4.20 | — |
| — | 3.20 | 3.40 | 3.30 | — | — | 82.5 | 27.5% | -0.56 | 5.28 | 5.05 | 5.50 | — |
| — | 2.14 | 2.43 | 2.29 | — | — | 85 | 27.2% | -0.65 | 6.83 | 6.55 | 7.10 | — |
| — | 1.47 | 1.72 | 1.59 | +0.28 | 27.0% | 87.5 | 27.0% | -0.74 | 8.80 | 8.40 | 9.20 | — |
| — | 1.05 | 1.18 | 1.11 | +0.21 | 26.9% | 90 | — | — | 10.82 | 10.40 | 11.25 | — |
| — | 0.63 | 0.82 | 0.72 | +0.15 | 27.0% | 92.5 | 27.0% | -0.87 | 12.78 | 12.20 | 13.35 | — |
| — | 0.39 | 0.54 | 0.47 | +0.11 | 27.2% | 95 | 27.2% | -0.91 | 15.03 | 14.40 | 15.65 | — |
| — | 0.27 | 0.35 | 0.31 | +0.08 | 27.4% | 97.5 | 27.4% | -0.95 | 17.55 | 16.55 | 18.55 | — |
| — | 0.15 | 0.35 | 0.25 | +0.05 | 27.8% | 100 | — | — | 19.80 | 19.15 | 20.45 | — |
| — | 0.08 | 0.12 | 0.10 | +0.03 | 28.8% | 105 | 28.8% | -1.00 | 25.02 | 24.05 | 26.00 | — |
| — | — | 0.40 | — | +0.02 | 30.0% | 110 | — | — | 29.77 | 28.00 | 31.55 | — |
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.