Spot 80.51
· 276 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 02:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.95 | 26.15 | 25.55 | +0.99 | 39.0% | 55 | 39.0% | -0.01 | 0.08 | 0.04 | 0.12 | — |
| — | 22.45 | 24.70 | 23.57 | +0.99 | 37.3% | 57.5 | 37.3% | -0.02 | 0.11 | 0.06 | 0.16 | — |
| — | 20.10 | 21.05 | 20.57 | +0.98 | 35.9% | 60 | 35.9% | -0.03 | 0.18 | 0.14 | 0.23 | — |
| — | 17.70 | 19.00 | 18.35 | +0.96 | 34.5% | 62.5 | 34.5% | -0.05 | 0.28 | 0.25 | 0.32 | — |
| — | 15.30 | 16.95 | 16.12 | +0.94 | 33.1% | 65 | 33.1% | -0.07 | 0.42 | 0.33 | 0.51 | — |
| — | 12.85 | 14.55 | 13.70 | +0.91 | 31.9% | 67.5 | 31.9% | -0.10 | 0.63 | 0.57 | 0.69 | — |
| — | 11.20 | 11.85 | 11.53 | +0.87 | 30.8% | 70 | 30.8% | -0.14 | 0.94 | 0.87 | 1.01 | — |
| — | 8.85 | 9.75 | 9.30 | +0.81 | 29.9% | 72.5 | 29.9% | -0.20 | 1.31 | 1.21 | 1.41 | — |
| — | 7.05 | 7.80 | 7.42 | +0.73 | 29.2% | 75 | 29.2% | -0.27 | 1.98 | 1.92 | 2.03 | — |
| — | 5.70 | 6.10 | 5.90 | +0.65 | 28.7% | 77.5 | 28.7% | -0.36 | 2.75 | 2.64 | 2.85 | — |
| — | 4.40 | 4.60 | 4.50 | +0.55 | 28.2% | 80 | 28.2% | -0.46 | 3.85 | 3.75 | 3.95 | — |
| — | 3.25 | 3.40 | 3.33 | +0.46 | 27.8% | 82.5 | 27.8% | -0.56 | 5.17 | 4.95 | 5.40 | — |
| — | 2.26 | 2.39 | 2.33 | +0.36 | 27.4% | 85 | 27.4% | -0.65 | 6.72 | 6.50 | 6.95 | — |
| — | 1.54 | 1.65 | 1.59 | +0.28 | 27.1% | 87.5 | 27.1% | -0.74 | 8.57 | 8.00 | 9.15 | — |
| — | 1.02 | 1.15 | 1.08 | +0.21 | 26.8% | 90 | 26.8% | -0.82 | 10.68 | 10.35 | 11.00 | — |
| — | 0.64 | 0.76 | 0.70 | +0.15 | 26.8% | 92.5 | 26.8% | -0.88 | 12.80 | 11.75 | 13.85 | — |
| — | 0.38 | 0.53 | 0.46 | +0.10 | 26.8% | 95 | 26.8% | -0.92 | 14.82 | 14.05 | 15.60 | — |
| — | 0.28 | 0.33 | 0.30 | +0.07 | 27.0% | 97.5 | 27.0% | -0.95 | 17.55 | 16.65 | 18.45 | — |
| — | 0.17 | 0.20 | 0.18 | +0.05 | 27.4% | 100 | 27.4% | -0.97 | 19.98 | 19.35 | 20.60 | — |
| — | 0.07 | 0.11 | 0.09 | +0.03 | 28.4% | 105 | 28.4% | -0.99 | 24.75 | 23.70 | 25.80 | — |
| — | — | 0.16 | — | +0.01 | 29.7% | 110 | 29.7% | -0.99 | 29.57 | 28.40 | 30.75 | — |
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.