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 | |
| — | 31.75 | 34.40 | 33.08 | +0.98 | 41.7% | 47.5 | 41.7% | -0.02 | — | — | 0.40 | — |
| — | 29.50 | 32.10 | 30.80 | +0.98 | 39.9% | 50 | 39.9% | -0.03 | 0.29 | 0.12 | 0.46 | — |
| — | 24.75 | 26.90 | 25.82 | +0.96 | 36.8% | 55 | 36.8% | -0.05 | 0.44 | 0.28 | 0.60 | — |
| — | 20.05 | 22.05 | 21.05 | +0.92 | 34.2% | 60 | 34.2% | -0.08 | 0.70 | 0.57 | 0.84 | — |
| — | 15.05 | 17.70 | 16.38 | +0.87 | 32.0% | 65 | 32.0% | -0.13 | 1.12 | 1.02 | 1.22 | — |
| — | 12.80 | 16.65 | 14.72 | +0.84 | 31.1% | 67.5 | 31.1% | -0.17 | 1.56 | 1.42 | 1.71 | — |
| — | 11.55 | 14.70 | 13.12 | +0.79 | 30.3% | 70 | 30.3% | -0.21 | 1.99 | 1.80 | 2.18 | — |
| — | 9.20 | 12.30 | 10.75 | +0.74 | 29.5% | 72.5 | 29.5% | -0.26 | 2.67 | 2.53 | 2.80 | — |
| — | 7.35 | 10.70 | 9.03 | +0.69 | 28.9% | 75 | 28.9% | -0.32 | 3.42 | 3.35 | 3.50 | — |
| — | 7.60 | 8.10 | 7.85 | +0.63 | 28.4% | 77.5 | 28.4% | -0.38 | 4.35 | 4.20 | 4.50 | — |
| — | 6.20 | 6.65 | 6.42 | +0.56 | 28.0% | 80 | 28.0% | -0.45 | 5.50 | 5.30 | 5.70 | — |
| — | 5.00 | 5.25 | 5.12 | +0.50 | 27.6% | 82.5 | 27.6% | -0.52 | 6.72 | 6.55 | 6.90 | — |
| — | 4.00 | 4.50 | 4.25 | +0.43 | 27.3% | 85 | 27.3% | -0.59 | 8.28 | 7.80 | 8.75 | — |
| — | 3.10 | 3.45 | 3.27 | +0.37 | 27.1% | 87.5 | 27.1% | -0.65 | 9.60 | 9.15 | 10.05 | — |
| — | 2.44 | 2.72 | 2.58 | +0.31 | 26.9% | 90 | 26.9% | -0.72 | 11.53 | 10.95 | 12.10 | — |
| — | 1.86 | 2.18 | 2.02 | +0.26 | 26.8% | 92.5 | 26.8% | -0.78 | 14.18 | 12.75 | 15.60 | — |
| — | 1.36 | 1.60 | 1.48 | +0.21 | 26.7% | 95 | 26.7% | -0.83 | 16.50 | 15.25 | 17.75 | — |
| — | 0.56 | 1.33 | 0.94 | +0.14 | 26.8% | 100 | 26.8% | -0.91 | 20.50 | 18.80 | 22.20 | — |
| — | 0.01 | 1.39 | 0.70 | +0.09 | 26.9% | 105 | 26.9% | -0.96 | 25.05 | 23.70 | 26.40 | — |
| — | 0.01 | 1.10 | 0.56 | +0.05 | 27.2% | 110 | 27.2% | -0.98 | 30.07 | 28.25 | 31.90 | — |
| — | 0.01 | 0.91 | 0.46 | +0.03 | 27.5% | 115 | 27.5% | -0.99 | 35.05 | 33.25 | 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.