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 | |
| — | 31.15 | 34.70 | 32.92 | +0.98 | 41.9% | 47.5 | 41.9% | -0.02 | 0.17 | 0.10 | 0.24 | — |
| — | 29.20 | 31.30 | 30.25 | +0.97 | 40.2% | 50 | 40.2% | -0.03 | 0.23 | 0.15 | 0.32 | — |
| — | 24.00 | 27.10 | 25.55 | +0.95 | 37.1% | 55 | 37.1% | -0.05 | 0.46 | 0.36 | 0.55 | — |
| — | 20.10 | 22.60 | 21.35 | +0.92 | 34.6% | 60 | 34.6% | -0.08 | 0.74 | 0.68 | 0.81 | — |
| — | 15.10 | 17.45 | 16.27 | +0.87 | 32.6% | 65 | 32.6% | -0.14 | 1.33 | 1.23 | 1.44 | — |
| 89 | 13.65 | 15.35 | 14.50 | +0.83 | 31.8% | 67.5 | 31.8% | -0.17 | 1.67 | 1.43 | 1.90 | — |
| — | 11.70 | 13.45 | 12.57 | +0.79 | 31.1% | 70 | 31.1% | -0.22 | 2.29 | 2.12 | 2.46 | — |
| — | 9.70 | 11.70 | 10.70 | +0.74 | 30.4% | 72.5 | 30.4% | -0.27 | 2.93 | 2.76 | 3.10 | — |
| — | 7.95 | 9.80 | 8.88 | +0.69 | 29.9% | 75 | 29.9% | -0.32 | 3.60 | 3.45 | 3.75 | — |
| — | 7.45 | 8.20 | 7.83 | +0.63 | 29.4% | 77.5 | 29.4% | -0.38 | 4.60 | 4.25 | 4.95 | — |
| — | 6.35 | 6.75 | 6.55 | +0.56 | 28.9% | 80 | 28.9% | -0.45 | 5.83 | 5.60 | 6.05 | — |
| — | 5.15 | 5.55 | 5.35 | +0.50 | 28.5% | 82.5 | 28.5% | -0.51 | 7.08 | 6.80 | 7.35 | — |
| — | 4.00 | 4.50 | 4.25 | +0.44 | 28.2% | 85 | 28.2% | -0.58 | 8.15 | 7.15 | 9.15 | — |
| — | 3.25 | 3.60 | 3.42 | +0.38 | 27.9% | 87.5 | 27.9% | -0.64 | 10.18 | 9.00 | 11.35 | — |
| — | 2.61 | 2.93 | 2.77 | +0.32 | 27.7% | 90 | 27.7% | -0.70 | 11.90 | 10.65 | 13.15 | — |
| — | 1.98 | 2.29 | 2.13 | +0.27 | 27.5% | 92.5 | 27.5% | -0.76 | 14.12 | 13.50 | 14.75 | — |
| — | 1.53 | 1.79 | 1.66 | +0.22 | 27.3% | 95 | 27.3% | -0.81 | 16.15 | 14.40 | 17.90 | — |
| — | 0.83 | 1.26 | 1.04 | +0.15 | 27.1% | 100 | 27.1% | -0.90 | 20.80 | 19.90 | 21.70 | — |
| — | 0.50 | 0.85 | 0.68 | +0.09 | 27.0% | 105 | 27.0% | -0.95 | 25.20 | 24.00 | 26.40 | — |
| — | 0.23 | 0.42 | 0.33 | +0.06 | 27.1% | 110 | 27.1% | -0.98 | 30.05 | 28.85 | 31.25 | — |
| — | 0.12 | 0.31 | 0.21 | +0.04 | 27.3% | 115 | 27.3% | -0.99 | 34.88 | 32.90 | 36.85 | — |
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.