Spot 80.11
· 276 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 04:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.80 | 16.35 | 15.07 | +0.97 | 40.5% | 65 | 40.5% | -0.03 | 0.12 | 0.05 | 0.20 | — |
| — | 9.95 | 11.90 | 10.93 | +0.89 | 38.7% | 70 | 38.7% | -0.11 | 0.43 | 0.34 | 0.53 | — |
| — | 9.10 | 11.05 | 10.07 | +0.87 | 38.3% | 71 | 38.3% | -0.13 | 0.54 | 0.37 | 0.70 | — |
| — | 8.25 | 10.20 | 9.22 | +0.85 | 37.8% | 72 | 37.8% | -0.15 | 0.62 | 0.47 | 0.77 | — |
| — | 7.40 | 9.30 | 8.35 | +0.82 | 37.4% | 73 | 37.4% | -0.18 | 0.85 | 0.68 | 1.02 | — |
| — | 6.10 | 8.60 | 7.35 | +0.79 | 37.0% | 74 | 37.0% | -0.22 | 1.03 | 0.79 | 1.27 | — |
| — | 5.35 | 7.65 | 6.50 | +0.75 | 36.6% | 75 | 36.6% | -0.25 | 1.29 | 1.03 | 1.55 | — |
| — | 4.65 | 7.20 | 5.92 | +0.71 | 36.2% | 76 | 36.2% | -0.29 | 1.61 | 1.31 | 1.91 | — |
| — | 4.75 | 5.80 | 5.28 | +0.67 | 35.9% | 77 | 35.9% | -0.33 | 2.02 | 1.61 | 2.43 | — |
| — | 4.05 | 4.90 | 4.47 | +0.63 | 35.6% | 78 | 35.6% | -0.38 | 2.29 | 1.99 | 2.58 | — |
| — | 3.70 | 4.35 | 4.03 | +0.58 | 35.4% | 79 | 35.4% | -0.42 | 2.72 | 2.49 | 2.95 | — |
| — | 2.84 | 3.95 | 3.40 | +0.53 | 35.3% | 80 | 35.3% | -0.47 | 3.38 | 2.82 | 3.95 | — |
| — | 2.53 | 3.15 | 2.84 | +0.48 | 35.2% | 81 | 35.2% | -0.52 | 3.75 | 3.60 | 3.90 | — |
| — | 2.28 | 3.80 | 3.04 | +0.44 | 35.2% | 82 | 35.2% | -0.57 | 4.67 | 4.00 | 5.35 | — |
| — | 1.70 | 2.45 | 2.08 | +0.39 | 35.2% | 83 | 35.2% | -0.61 | 4.92 | 4.50 | 5.35 | — |
| — | 1.56 | 2.25 | 1.91 | +0.35 | 35.3% | 84 | 35.3% | -0.66 | 5.67 | 5.30 | 6.05 | — |
| — | 1.36 | 1.96 | 1.66 | +0.31 | 35.5% | 85 | 35.5% | -0.70 | 6.67 | 5.80 | 7.55 | — |
| — | 1.14 | 1.47 | 1.30 | +0.27 | 35.8% | 86 | 35.8% | -0.74 | 7.08 | 5.80 | 8.35 | — |
| — | 0.93 | 1.17 | 1.05 | +0.24 | 36.1% | 87 | 36.1% | -0.77 | 7.97 | 6.75 | 9.20 | — |
| — | 0.73 | 1.01 | 0.87 | +0.21 | 36.5% | 88 | 36.5% | -0.80 | 8.85 | 7.70 | 10.00 | — |
| — | 0.62 | 0.93 | 0.78 | +0.18 | 37.0% | 89 | 37.0% | -0.83 | 9.68 | 8.30 | 11.05 | — |
| — | 0.50 | 0.83 | 0.67 | +0.16 | 37.5% | 90 | 37.5% | -0.85 | 10.78 | 9.40 | 12.15 | — |
| — | 0.20 | 0.85 | 0.53 | +0.14 | 38.0% | 91 | 38.0% | -0.87 | 11.43 | 10.15 | 12.70 | — |
| — | 0.31 | 0.72 | 0.52 | +0.13 | 38.7% | 92 | 38.7% | -0.89 | 12.12 | 11.00 | 13.25 | — |
| — | 0.01 | 0.81 | 0.41 | +0.11 | 39.3% | 93 | 39.3% | -0.90 | 13.15 | 11.90 | 14.40 | — |
| — | 0.02 | 0.50 | 0.26 | +0.10 | 40.0% | 94 | 40.0% | -0.92 | 14.10 | 12.90 | 15.30 | — |
| — | 0.04 | 1.05 | 0.55 | +0.09 | 40.8% | 95 | 40.8% | -0.93 | 15.18 | 13.60 | 16.75 | — |
| — | 0.01 | 0.61 | 0.31 | — | — | 96 | 41.5% | -0.94 | 16.25 | 14.35 | 18.15 | — |
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.