Spot 80.27
· 260 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 00:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.20 | 26.75 | 25.48 | +0.99 | 41.2% | 55 | 41.2% | -0.02 | 0.18 | 0.02 | 0.35 | — |
| — | 21.55 | 23.85 | 22.70 | +0.98 | 39.2% | 57.5 | 39.2% | -0.03 | 0.16 | 0.11 | 0.21 | — |
| — | 19.30 | 20.85 | 20.07 | +0.97 | 37.3% | 60 | 37.3% | -0.04 | 0.20 | 0.15 | 0.24 | — |
| — | 16.25 | 18.45 | 17.35 | +0.96 | 35.6% | 62.5 | 35.6% | -0.05 | 0.34 | 0.27 | 0.41 | — |
| — | 14.90 | 16.05 | 15.47 | +0.93 | 34.0% | 65 | 34.0% | -0.08 | 0.54 | 0.41 | 0.66 | — |
| — | 12.95 | 13.90 | 13.43 | +0.90 | 32.6% | 67.5 | 32.6% | -0.11 | 0.67 | 0.56 | 0.78 | — |
| — | 10.15 | 11.65 | 10.90 | +0.86 | 31.4% | 70 | 31.4% | -0.15 | 0.98 | 0.89 | 1.08 | — |
| — | 8.20 | 9.65 | 8.93 | +0.80 | 30.3% | 72.5 | — | — | 1.44 | 1.35 | 1.52 | — |
| — | 6.50 | 7.60 | 7.05 | — | — | 75 | — | — | 2.06 | 1.96 | 2.15 | — |
| — | 5.70 | 6.15 | 5.92 | +0.64 | 28.7% | 77.5 | 28.7% | -0.37 | 2.83 | 2.68 | 2.98 | — |
| — | 4.30 | 4.60 | 4.45 | +0.55 | 28.1% | 80 | 28.1% | -0.46 | 3.98 | 3.75 | 4.20 | — |
| — | 3.10 | 3.50 | 3.30 | +0.45 | 27.7% | 82.5 | 27.7% | -0.56 | 5.33 | 5.15 | 5.50 | — |
| — | 2.22 | 2.58 | 2.40 | +0.36 | 27.5% | 85 | 27.5% | -0.66 | 6.88 | 5.80 | 7.95 | — |
| — | 1.53 | 1.69 | 1.61 | +0.28 | 27.3% | 87.5 | 27.3% | -0.74 | 8.70 | 7.40 | 10.00 | — |
| — | 1.07 | 1.23 | 1.15 | +0.21 | 27.3% | 90 | 27.3% | -0.81 | 10.80 | 9.60 | 12.00 | — |
| — | 0.61 | 0.86 | 0.73 | +0.15 | 27.5% | 92.5 | 27.5% | -0.87 | 13.40 | 12.65 | 14.15 | — |
| — | 0.22 | 0.51 | 0.36 | +0.11 | 27.7% | 95 | 27.7% | -0.91 | 15.50 | 14.80 | 16.20 | — |
| — | 0.20 | 0.41 | 0.30 | +0.08 | 28.0% | 97.5 | 28.0% | -0.94 | 18.43 | 17.30 | 19.55 | — |
| — | 0.18 | 0.30 | 0.24 | +0.06 | 28.4% | 100 | 28.4% | -0.96 | 20.27 | 19.25 | 21.30 | — |
| — | 0.07 | 0.21 | 0.14 | +0.03 | 29.4% | 105 | 29.4% | -0.98 | 24.88 | 22.90 | 26.85 | — |
| — | — | 0.16 | — | +0.02 | 30.6% | 110 | 30.6% | -0.99 | 29.90 | 27.95 | 31.85 | — |
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.