Spot 80.35
· 140 contratti su 3 scadenze
· fonte ibkr
· catturata 19/10 23:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 36.10 | 40.00 | 38.05 | +1.00 | 65.5% | 42.5 | 65.5% | -0.00 | — | — | 1.10 | — |
| — | 33.60 | 37.50 | 35.55 | — | — | 45 | 62.8% | -0.00 | — | — | 0.50 | — |
| — | 31.70 | 35.00 | 33.35 | +1.00 | 60.3% | 47.5 | 60.3% | -0.00 | — | — | 0.30 | — |
| — | 28.60 | 32.60 | 30.60 | +1.00 | 58.0% | 50 | 58.0% | -0.00 | — | — | 0.30 | — |
| — | 26.10 | 30.10 | 28.10 | +0.99 | 56.0% | 52.5 | 56.0% | -0.01 | — | — | 0.30 | — |
| — | 23.70 | 27.60 | 25.65 | +0.99 | 54.3% | 55 | 54.3% | -0.01 | — | — | 0.30 | — |
| — | 21.70 | 25.10 | 23.40 | +0.98 | 52.8% | 57.5 | 52.8% | -0.02 | — | — | 0.30 | — |
| — | 20.20 | 22.70 | 21.45 | +0.97 | 51.5% | 60 | 51.5% | -0.03 | 0.20 | 0.05 | 0.35 | — |
| — | 17.60 | 20.30 | 18.95 | +0.95 | 50.4% | 62.5 | 50.4% | -0.05 | 0.35 | 0.10 | 0.60 | — |
| — | 14.60 | 17.20 | 15.90 | +0.93 | 49.4% | 65 | 49.4% | -0.08 | 0.33 | 0.20 | 0.45 | — |
| — | 12.60 | 14.90 | 13.75 | +0.89 | 48.6% | 67.5 | 48.6% | -0.11 | 0.57 | 0.45 | 0.70 | — |
| — | 11.10 | 12.80 | 11.95 | +0.83 | 47.9% | 70 | 47.9% | -0.17 | 0.97 | 0.85 | 1.10 | — |
| — | 8.90 | 10.80 | 9.85 | +0.77 | 47.3% | 72.5 | 47.3% | -0.23 | 1.55 | 1.35 | 1.75 | — |
| — | 7.50 | 9.00 | 8.25 | +0.69 | 46.8% | 75 | 46.8% | -0.31 | 2.12 | 2.05 | 2.20 | — |
| — | 5.60 | 6.30 | 5.95 | +0.61 | 46.4% | 77.5 | 46.4% | -0.40 | 3.10 | 2.90 | 3.30 | — |
| — | 4.50 | 4.80 | 4.65 | +0.52 | 46.1% | 80 | 46.1% | -0.49 | 4.20 | 4.00 | 4.40 | — |
| — | 3.50 | 3.70 | 3.60 | +0.43 | 45.9% | 82.5 | 45.9% | -0.58 | 6.05 | 5.30 | 6.80 | — |
| — | 2.30 | 2.70 | 2.50 | +0.35 | 45.7% | 85 | 45.7% | -0.66 | 7.20 | 6.90 | 7.50 | — |
| — | 1.75 | 1.95 | 1.85 | +0.27 | 45.6% | 87.5 | 45.6% | -0.73 | 8.30 | 7.50 | 9.10 | — |
| — | 1.25 | 1.35 | 1.30 | +0.21 | 45.6% | 90 | 45.6% | -0.80 | 10.25 | 9.30 | 11.20 | — |
| — | 0.80 | 0.95 | 0.88 | +0.16 | 45.7% | 92.5 | 45.7% | -0.85 | 12.90 | 11.60 | 14.20 | — |
| — | 0.40 | 0.70 | 0.55 | +0.12 | 45.8% | 95 | 45.8% | -0.89 | 14.25 | 13.10 | 15.40 | — |
| — | 0.25 | 0.80 | 0.53 | +0.09 | 46.0% | 97.5 | 46.0% | -0.93 | 16.75 | 15.80 | 17.70 | — |
| — | 0.25 | 0.50 | 0.38 | +0.06 | 46.2% | 100 | 46.2% | -0.95 | 19.50 | 18.50 | 20.50 | — |
| — | 0.10 | 0.30 | 0.20 | +0.03 | 46.9% | 105 | 46.9% | -0.99 | 24.15 | 22.70 | 25.60 | — |
| — | — | 0.10 | — | +0.02 | 47.8% | 110 | 47.8% | -1.00 | 29.65 | 27.70 | 31.60 | — |
| — | — | 0.15 | — | +0.01 | 49.0% | 115 | 49.0% | -1.00 | 34.80 | 33.50 | 36.10 | — |
| — | — | 0.35 | — | +0.00 | 50.4% | 120 | 50.4% | -1.00 | 39.40 | 37.70 | 41.10 | — |
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.