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 | |
| — | 32.20 | 34.60 | 33.40 | +0.98 | 42.0% | 47.5 | — | — | 0.15 | 0.07 | 0.24 | — |
| — | 30.15 | 31.85 | 31.00 | +0.98 | 40.3% | 50 | 40.3% | -0.03 | 0.25 | 0.15 | 0.35 | — |
| — | 24.80 | 27.30 | 26.05 | +0.96 | 37.3% | 55 | 37.3% | -0.05 | 0.47 | 0.32 | 0.62 | — |
| — | 21.25 | 21.90 | 21.57 | +0.92 | 34.8% | 60 | — | — | 0.76 | 0.66 | 0.86 | — |
| — | 16.55 | 17.60 | 17.07 | — | — | 65 | 32.7% | -0.14 | 1.25 | 1.07 | 1.42 | — |
| — | 13.90 | 16.30 | 15.10 | +0.83 | 31.9% | 67.5 | — | — | 1.79 | 1.61 | 1.98 | — |
| — | 12.65 | 13.75 | 13.20 | — | — | 70 | 31.1% | -0.22 | 2.31 | 2.10 | 2.51 | — |
| — | 10.80 | 11.65 | 11.22 | +0.74 | 30.4% | 72.5 | 30.4% | -0.26 | 3.00 | 2.91 | 3.10 | — |
| — | 8.95 | 9.85 | 9.40 | +0.69 | 29.8% | 75 | 29.8% | -0.32 | 3.70 | 3.35 | 4.05 | — |
| — | 7.70 | 8.30 | 8.00 | — | — | 77.5 | 29.3% | -0.38 | 4.53 | 4.20 | 4.85 | — |
| — | 6.45 | 7.05 | 6.75 | +0.57 | 28.9% | 80 | 28.9% | -0.44 | 5.60 | 5.35 | 5.85 | — |
| — | 5.35 | 5.75 | 5.55 | +0.50 | 28.5% | 82.5 | 28.5% | -0.51 | 7.10 | 7.00 | 7.20 | — |
| — | 4.30 | 4.65 | 4.47 | +0.44 | 28.1% | 85 | 28.1% | -0.57 | 8.35 | 8.05 | 8.65 | — |
| — | 3.45 | 3.70 | 3.58 | +0.38 | 27.8% | 87.5 | 27.8% | -0.64 | 10.03 | 9.80 | 10.25 | — |
| — | 2.75 | 3.00 | 2.88 | +0.32 | 27.6% | 90 | 27.6% | -0.70 | 11.75 | 11.40 | 12.10 | — |
| — | 2.17 | 2.46 | 2.31 | +0.27 | 27.4% | 92.5 | 27.4% | -0.75 | 13.62 | 13.05 | 14.20 | — |
| — | 1.54 | 1.93 | 1.74 | +0.22 | 27.2% | 95 | 27.2% | -0.81 | 15.88 | 15.00 | 16.75 | — |
| — | 0.91 | 1.35 | 1.13 | +0.15 | 27.0% | 100 | 27.0% | -0.89 | 20.30 | 19.65 | 20.95 | — |
| — | 0.60 | 0.91 | 0.76 | +0.09 | 27.0% | 105 | 27.0% | -0.96 | 25.02 | 24.00 | 26.05 | — |
| — | 0.18 | 0.74 | 0.46 | +0.06 | 27.1% | 110 | 27.1% | -1.00 | 29.98 | 29.00 | 30.95 | — |
| — | 0.18 | 0.39 | 0.28 | +0.04 | 27.3% | 115 | 27.3% | -1.00 | 35.02 | 33.35 | 36.70 | — |
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.