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 | |
| — | 25.60 | 27.90 | 26.75 | +0.96 | 48.1% | 55 | 48.1% | -0.04 | 0.23 | 0.10 | 0.35 | — |
| — | 22.50 | 25.00 | 23.75 | +0.94 | 46.8% | 57.5 | 46.8% | -0.06 | 0.38 | 0.15 | 0.60 | — |
| — | 21.10 | 22.70 | 21.90 | +0.92 | 45.6% | 60 | 45.6% | -0.08 | 0.53 | 0.35 | 0.70 | — |
| — | 18.30 | 21.00 | 19.65 | +0.89 | 44.6% | 62.5 | 44.6% | -0.11 | 0.78 | 0.60 | 0.95 | — |
| — | 16.70 | 18.80 | 17.75 | +0.86 | 43.6% | 65 | 43.6% | -0.14 | 1.05 | 0.75 | 1.35 | — |
| 1,123 | 13.80 | 16.30 | 15.05 | +0.82 | 42.8% | 67.5 | 42.8% | -0.18 | 1.80 | 1.50 | 2.10 | 951 |
| 556 | 12.40 | 14.70 | 13.55 | +0.78 | 42.1% | 70 | 42.1% | -0.23 | 2.15 | 2.00 | 2.30 | 1,139 |
| 403 | 10.40 | 12.70 | 11.55 | +0.72 | 41.5% | 72.5 | 41.5% | -0.28 | 2.67 | 2.35 | 3.00 | — |
| — | 9.40 | 11.00 | 10.20 | +0.67 | 41.0% | 75 | 41.0% | -0.34 | 3.70 | 3.50 | 3.90 | — |
| — | 6.40 | 9.40 | 7.90 | +0.61 | 40.6% | 77.5 | 40.6% | -0.40 | 4.70 | 4.50 | 4.90 | — |
| — | 6.70 | 7.10 | 6.90 | +0.55 | 40.3% | 80 | 40.3% | -0.46 | 5.65 | 5.30 | 6.00 | — |
| — | 5.00 | 7.00 | 6.00 | +0.48 | 40.0% | 82.5 | 40.0% | -0.53 | 7.50 | 7.00 | 8.00 | — |
| — | 4.50 | 5.00 | 4.75 | +0.43 | 39.9% | 85 | 39.9% | -0.59 | 8.65 | 8.10 | 9.20 | — |
| — | 3.10 | 4.00 | 3.55 | +0.37 | 39.8% | 87.5 | 39.8% | -0.64 | 10.40 | 9.20 | 11.60 | — |
| — | 2.90 | 3.30 | 3.10 | +0.32 | 39.8% | 90 | 39.8% | -0.70 | 11.75 | 10.90 | 12.60 | — |
| — | 1.90 | 3.40 | 2.65 | +0.27 | 39.8% | 92.5 | 39.8% | -0.75 | 14.15 | 12.70 | 15.60 | — |
| — | 1.45 | 2.10 | 1.77 | +0.23 | 40.0% | 95 | 40.0% | -0.79 | 15.35 | 14.40 | 16.30 | — |
| — | 1.35 | 1.75 | 1.55 | +0.20 | 40.2% | 97.5 | 40.2% | -0.83 | 17.60 | 16.70 | 18.50 | — |
| — | 0.90 | 1.35 | 1.12 | +0.17 | 40.4% | 100 | 40.4% | -0.86 | 20.25 | 18.80 | 21.70 | — |
| — | 0.60 | 1.10 | 0.85 | +0.12 | 41.0% | 105 | 41.0% | -0.92 | 24.45 | 23.60 | 25.30 | — |
| — | 0.40 | 0.85 | 0.62 | +0.08 | 41.8% | 110 | 41.8% | -0.96 | 29.25 | 28.40 | 30.10 | — |
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.