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 | 28.90 | 27.25 | +0.93 | 47.3% | 55 | 47.3% | -0.08 | 0.78 | 0.50 | 1.05 | — |
| — | 24.20 | 26.80 | 25.50 | +0.91 | 46.5% | 57.5 | 46.5% | -0.10 | 1.05 | 0.75 | 1.35 | — |
| — | 22.40 | 24.10 | 23.25 | +0.88 | 45.8% | 60 | 45.8% | -0.12 | 1.35 | 1.05 | 1.65 | — |
| — | 20.40 | 22.50 | 21.45 | +0.85 | 45.2% | 62.5 | 45.2% | -0.15 | 1.82 | 1.45 | 2.20 | — |
| — | 17.60 | 20.10 | 18.85 | +0.82 | 44.6% | 65 | 44.6% | -0.18 | 2.33 | 2.05 | 2.60 | — |
| — | 15.70 | 18.70 | 17.20 | +0.78 | 44.1% | 67.5 | 44.1% | -0.22 | 3.08 | 2.45 | 3.70 | — |
| — | 13.80 | 16.90 | 15.35 | +0.74 | 43.7% | 70 | 43.7% | -0.26 | 3.95 | 3.30 | 4.60 | — |
| — | 12.20 | 15.20 | 13.70 | +0.70 | 43.4% | 72.5 | 43.4% | -0.30 | 4.70 | 4.50 | 4.90 | — |
| — | 11.50 | 13.60 | 12.55 | +0.66 | 43.0% | 75 | 43.0% | -0.35 | 5.85 | 5.50 | 6.20 | — |
| — | 10.00 | 11.00 | 10.50 | +0.61 | 42.8% | 77.5 | 42.8% | -0.39 | 6.70 | 6.50 | 6.90 | — |
| — | 8.90 | 9.70 | 9.30 | +0.57 | 42.5% | 80 | 42.5% | -0.44 | 7.75 | 7.40 | 8.10 | — |
| — | 7.50 | 8.50 | 8.00 | +0.52 | 42.4% | 82.5 | 42.4% | -0.49 | 9.70 | 8.80 | 10.60 | — |
| — | 6.10 | 7.50 | 6.80 | +0.48 | 42.2% | 85 | 42.2% | -0.53 | 10.55 | 10.20 | 10.90 | — |
| — | 6.20 | 6.60 | 6.40 | +0.44 | 42.1% | 87.5 | 42.1% | -0.58 | 12.40 | 11.00 | 13.80 | — |
| — | 5.20 | 5.70 | 5.45 | +0.40 | 42.0% | 90 | 42.0% | -0.62 | 14.20 | 12.80 | 15.60 | — |
| — | 4.50 | 5.00 | 4.75 | +0.36 | 41.9% | 92.5 | 41.9% | -0.66 | 16.00 | 14.60 | 17.40 | — |
| — | 4.00 | 4.30 | 4.15 | +0.32 | 41.9% | 95 | 41.9% | -0.70 | 17.65 | 16.10 | 19.20 | — |
| — | 3.50 | 3.80 | 3.65 | +0.29 | 41.9% | 97.5 | 41.9% | -0.74 | 19.50 | 18.00 | 21.00 | — |
| — | 2.30 | 3.30 | 2.80 | +0.26 | 41.9% | 100 | 41.9% | -0.77 | 21.45 | 20.10 | 22.80 | — |
| — | 2.10 | 2.45 | 2.27 | +0.20 | 42.1% | 105 | 42.1% | -0.83 | 25.60 | 24.10 | 27.10 | — |
| — | 1.40 | 1.85 | 1.62 | +0.16 | 42.4% | 110 | 42.4% | -0.88 | 29.65 | 28.60 | 30.70 | — |
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.