Spot 80.53
· 308 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 23:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.05 | 18.25 | 16.15 | +0.98 | 23.7% | 65 | 23.7% | -0.02 | — | — | 0.15 | — |
| — | 11.15 | 13.85 | 12.50 | +0.97 | 21.9% | 68 | 21.9% | -0.03 | — | — | 1.05 | — |
| — | 9.20 | 13.40 | 11.30 | +0.95 | 20.6% | 70 | 20.6% | -0.05 | — | — | 0.20 | — |
| — | 7.30 | 10.00 | 8.65 | +0.92 | 19.3% | 72 | 19.3% | -0.08 | — | — | 2.36 | — |
| — | 5.80 | 9.70 | 7.75 | +0.88 | 18.2% | 74 | 18.2% | -0.13 | — | — | 0.55 | — |
| — | 3.90 | 7.90 | 5.90 | +0.81 | 17.2% | 76 | 17.2% | -0.20 | 0.51 | 0.22 | 0.79 | — |
| — | 3.00 | 7.20 | 5.10 | +0.76 | 16.8% | 77 | 16.8% | -0.25 | 0.69 | 0.36 | 1.02 | — |
| — | 2.80 | 5.70 | 4.25 | +0.71 | 16.4% | 78 | 16.4% | -0.30 | 0.69 | 0.01 | 1.37 | — |
| — | 2.36 | 5.75 | 4.05 | +0.65 | 16.1% | 79 | 16.1% | -0.36 | 1.07 | 0.55 | 1.60 | — |
| — | 1.66 | 4.05 | 2.85 | +0.59 | 15.8% | 80 | 15.8% | -0.43 | 1.70 | 0.35 | 3.05 | — |
| — | 0.76 | 4.95 | 2.85 | +0.52 | 15.6% | 81 | 15.6% | -0.51 | 2.31 | 0.92 | 3.70 | — |
| — | 1.25 | 3.10 | 2.17 | +0.45 | 15.4% | 82 | 15.4% | -0.58 | 2.79 | 0.67 | 4.90 | — |
| — | — | 3.45 | — | +0.38 | 15.2% | 83 | 15.2% | -0.66 | 4.44 | 2.93 | 5.95 | — |
| — | 0.18 | 2.21 | 1.20 | +0.32 | 15.1% | 84 | 15.1% | -0.73 | 3.91 | 1.97 | 5.85 | — |
| — | 0.65 | 1.23 | 0.94 | +0.26 | 15.1% | 85 | 15.1% | -0.80 | 4.84 | 2.74 | 6.95 | — |
| — | — | 1.64 | — | +0.21 | 15.1% | 86 | 15.1% | -0.87 | 5.50 | 3.60 | 7.40 | — |
| — | — | 1.53 | — | +0.16 | 15.2% | 87 | 15.2% | -0.92 | 6.60 | 4.50 | 8.70 | — |
| — | — | 1.32 | — | +0.10 | 15.4% | 89 | 15.4% | -1.00 | 8.53 | 6.45 | 10.60 | — |
| — | — | 2.31 | — | +0.06 | 15.9% | 91 | 15.9% | -1.00 | 10.53 | 8.45 | 12.60 | — |
| — | — | 0.76 | — | +0.03 | 16.9% | 94 | 16.9% | -1.00 | 13.50 | 11.45 | 15.55 | — |
| — | — | 0.73 | — | +0.02 | 17.8% | 96 | 17.8% | -1.00 | 16.05 | 14.50 | 17.60 | — |
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.