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 | |
| — | 14.35 | 16.30 | 15.32 | +1.00 | 53.5% | 65 | 53.5% | -0.00 | — | — | 0.02 | — |
| — | 12.40 | 14.10 | 13.25 | +1.00 | 53.4% | 67 | 53.4% | -0.00 | — | — | 0.04 | — |
| — | 11.60 | 13.30 | 12.45 | +1.00 | 53.4% | 68 | 53.4% | -0.00 | — | — | 0.01 | — |
| — | 10.35 | 13.05 | 11.70 | +1.00 | 53.2% | 69 | 53.2% | -0.00 | — | — | 0.13 | — |
| — | 9.50 | 11.45 | 10.47 | +1.00 | 52.5% | 70 | 52.5% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 8.55 | 10.50 | 9.53 | — | — | 71 | — | — | — | — | 0.24 | — |
| — | 6.55 | 9.30 | 7.92 | +0.99 | 49.2% | 72 | 49.2% | -0.02 | 0.03 | 0.02 | 0.03 | — |
| — | 7.00 | 9.55 | 8.28 | +0.99 | 48.3% | 72.5 | 48.3% | -0.02 | 0.03 | 0.01 | 0.05 | — |
| — | 6.45 | 8.35 | 7.40 | — | — | 73 | 47.4% | -0.03 | — | — | 0.06 | — |
| — | 5.65 | 6.45 | 6.05 | +0.97 | 45.6% | 74 | 45.6% | -0.05 | 0.06 | 0.03 | 0.09 | — |
| — | 4.60 | 5.90 | 5.25 | +0.94 | 43.9% | 75 | 43.9% | -0.08 | 0.10 | 0.05 | 0.14 | — |
| — | 3.75 | 4.65 | 4.20 | +0.90 | 42.4% | 76 | 42.4% | -0.12 | 0.17 | 0.12 | 0.23 | — |
| — | 2.85 | 3.90 | 3.38 | — | — | 77 | 41.3% | -0.19 | 0.31 | 0.22 | 0.40 | — |
| — | 2.77 | 3.20 | 2.98 | +0.80 | 40.8% | 77.5 | — | — | 0.40 | 0.27 | 0.52 | — |
| — | 2.33 | 2.78 | 2.56 | +0.75 | 40.5% | 78 | 40.5% | -0.27 | 0.53 | 0.44 | 0.62 | — |
| — | 1.67 | 2.00 | 1.83 | — | — | 79 | — | — | 0.86 | 0.78 | 0.95 | — |
| — | 1.22 | 1.41 | 1.31 | — | — | 80 | 39.9% | -0.50 | 1.33 | 1.16 | 1.51 | — |
| — | 0.81 | 0.92 | 0.86 | — | — | 81 | — | — | 1.93 | 1.74 | 2.11 | — |
| — | 0.50 | 0.60 | 0.55 | — | — | 82 | — | — | 2.64 | 2.45 | 2.83 | — |
| — | 0.34 | 0.51 | 0.42 | +0.24 | 40.5% | 82.5 | — | — | 2.99 | 2.68 | 3.30 | — |
| — | 0.36 | 0.40 | 0.38 | +0.20 | 40.8% | 83 | 40.8% | -0.80 | 3.45 | 3.20 | 3.70 | — |
| — | 0.21 | 0.26 | 0.23 | +0.13 | 41.6% | 84 | 41.6% | -0.87 | 4.30 | 4.00 | 4.60 | — |
| — | 0.11 | 0.15 | 0.13 | +0.09 | 42.6% | 85 | 42.6% | -0.91 | 5.17 | 4.60 | 5.75 | — |
| — | 0.03 | 0.12 | 0.07 | +0.06 | 43.6% | 86 | 43.6% | -0.94 | 5.90 | 5.00 | 6.80 | — |
| — | — | 0.11 | — | +0.04 | 44.7% | 87 | 44.7% | -0.96 | 7.10 | 5.65 | 8.55 | — |
| — | 0.03 | 0.09 | 0.06 | +0.03 | 45.2% | 87.5 | 45.2% | -0.97 | 7.40 | 6.65 | 8.15 | — |
| — | 0.01 | 0.04 | 0.03 | +0.02 | 45.7% | 88 | 45.7% | -0.98 | 8.00 | 6.85 | 9.15 | — |
| — | — | 0.09 | — | +0.01 | 46.4% | 89 | 46.4% | -0.99 | 8.78 | 7.85 | 9.70 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 46.9% | 90 | 46.9% | -0.99 | 9.82 | 8.10 | 11.55 | — |
| — | — | 0.01 | — | +0.00 | 47.2% | 91 | 47.2% | -1.00 | 10.55 | 9.35 | 11.75 | — |
| — | — | 0.03 | — | +0.00 | 47.2% | 92 | 47.2% | -1.00 | 11.68 | 10.50 | 12.85 | — |
| — | — | 0.03 | — | +0.00 | 47.2% | 92.5 | 47.2% | -1.00 | 12.43 | 11.50 | 13.35 | — |
| — | — | 0.35 | — | +0.00 | 47.1% | 93 | 47.1% | -1.00 | 12.57 | 11.50 | 13.65 | — |
| — | — | 0.10 | — | +0.00 | 47.0% | 94 | 47.0% | -1.00 | 13.65 | 12.55 | 14.75 | — |
| — | — | 0.01 | — | +0.00 | 46.8% | 95 | 46.8% | -1.00 | 14.60 | 13.55 | 15.65 | — |
| — | — | 0.11 | — | +0.00 | 46.7% | 96 | 46.7% | -1.00 | 15.93 | 15.00 | 16.85 | — |
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.