Spot 80.22
· 274 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 01:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.45 | 26.40 | 25.43 | +0.97 | 40.1% | 55 | 40.1% | -0.03 | 0.23 | 0.10 | 0.35 | — |
| — | 22.05 | 24.55 | 23.30 | +0.96 | 38.3% | 57.5 | 38.3% | -0.04 | 0.28 | 0.14 | 0.43 | — |
| — | 20.05 | 21.60 | 20.82 | +0.95 | 36.5% | 60 | 36.5% | -0.05 | 0.29 | 0.07 | 0.52 | — |
| — | 17.30 | 19.25 | 18.27 | +0.93 | 35.0% | 62.5 | 35.0% | -0.07 | 0.48 | 0.36 | 0.60 | — |
| — | 15.00 | 17.55 | 16.27 | +0.91 | 33.6% | 65 | 33.6% | -0.09 | 0.61 | 0.54 | 0.68 | — |
| — | 12.20 | 14.80 | 13.50 | +0.87 | 32.3% | 67.5 | 32.3% | -0.13 | 0.89 | 0.78 | 1.00 | — |
| — | 11.50 | 12.25 | 11.88 | +0.83 | 31.2% | 70 | 31.2% | -0.17 | 1.23 | 1.17 | 1.29 | — |
| — | 8.20 | 11.55 | 9.88 | +0.78 | 30.2% | 72.5 | 30.2% | -0.23 | 1.95 | 1.65 | 2.24 | — |
| — | 7.75 | 8.40 | 8.07 | +0.71 | 29.4% | 75 | 29.4% | -0.30 | 2.34 | 2.13 | 2.55 | — |
| — | 6.40 | 6.75 | 6.58 | +0.64 | 28.7% | 77.5 | 28.7% | -0.37 | 3.25 | 3.15 | 3.35 | — |
| — | 4.75 | 5.25 | 5.00 | +0.55 | 28.2% | 80 | 28.2% | -0.46 | 4.30 | 4.10 | 4.50 | — |
| — | 3.75 | 4.05 | 3.90 | +0.47 | 27.8% | 82.5 | 27.8% | -0.55 | 5.70 | 5.50 | 5.90 | — |
| — | 2.69 | 3.15 | 2.92 | +0.39 | 27.4% | 85 | 27.4% | -0.63 | 7.20 | 7.00 | 7.40 | — |
| — | 2.08 | 2.26 | 2.17 | +0.31 | 27.2% | 87.5 | 27.2% | -0.72 | 8.93 | 8.70 | 9.15 | — |
| — | 1.17 | 1.71 | 1.44 | +0.24 | 27.1% | 90 | 27.1% | -0.79 | 10.95 | 10.45 | 11.45 | — |
| — | 1.02 | 1.20 | 1.11 | +0.19 | 27.0% | 92.5 | 27.0% | -0.85 | 13.55 | 12.25 | 14.85 | — |
| — | 0.65 | 0.91 | 0.78 | +0.14 | 27.0% | 95 | 27.0% | -0.90 | 15.25 | 14.50 | 16.00 | — |
| — | 0.45 | 0.63 | 0.54 | +0.10 | 27.1% | 97.5 | 27.1% | -0.93 | 17.55 | 16.85 | 18.25 | — |
| — | 0.34 | 0.60 | 0.47 | +0.07 | 27.2% | 100 | 27.2% | -0.96 | 20.23 | 19.25 | 21.20 | — |
| — | 0.01 | 0.50 | 0.26 | +0.04 | 27.6% | 105 | 27.6% | -0.98 | 25.10 | 23.30 | 26.90 | — |
| — | 0.01 | 0.28 | 0.14 | +0.02 | 28.1% | 110 | 28.1% | -0.99 | 29.90 | 28.55 | 31.25 | — |
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.