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 | |
| — | 14.50 | 16.45 | 15.47 | +1.00 | 45.9% | 65 | 45.9% | -0.00 | — | — | 0.06 | — |
| — | 13.50 | 15.85 | 14.68 | +1.00 | 44.8% | 66 | 44.8% | -0.01 | — | — | 1.16 | — |
| — | 12.45 | 14.85 | 13.65 | +1.00 | 43.7% | 67 | 43.7% | -0.01 | — | — | 0.99 | — |
| — | 11.30 | 13.70 | 12.50 | +1.00 | 42.6% | 68 | 42.6% | -0.01 | — | — | 0.20 | — |
| — | 10.55 | 13.00 | 11.78 | +0.99 | 41.7% | 69 | 41.7% | -0.02 | — | — | 0.04 | — |
| — | 9.55 | 11.45 | 10.50 | +0.99 | 40.8% | 70 | 40.8% | -0.03 | 0.05 | 0.01 | 0.09 | — |
| — | 8.00 | 10.45 | 9.22 | +0.98 | 40.0% | 71 | 40.0% | -0.04 | 0.09 | 0.05 | 0.13 | — |
| — | 7.65 | 9.10 | 8.38 | +0.96 | 39.3% | 72 | 39.3% | -0.06 | 0.12 | 0.03 | 0.22 | — |
| — | 6.70 | 8.50 | 7.60 | +0.93 | 38.7% | 73 | 38.7% | -0.08 | 0.20 | 0.15 | 0.25 | — |
| — | 5.80 | 7.60 | 6.70 | +0.90 | 38.2% | 74 | 38.2% | -0.11 | 0.27 | 0.21 | 0.32 | — |
| — | 5.00 | 6.65 | 5.83 | +0.85 | 37.7% | 75 | 37.7% | -0.15 | 0.41 | 0.37 | 0.45 | — |
| — | 3.95 | 5.85 | 4.90 | +0.80 | 37.4% | 76 | 37.4% | -0.20 | 0.60 | 0.54 | 0.66 | — |
| — | 3.40 | 4.50 | 3.95 | +0.74 | 37.1% | 77 | 37.1% | -0.26 | 0.81 | 0.60 | 1.01 | — |
| — | 2.98 | 3.55 | 3.27 | +0.67 | 36.9% | 78 | 36.9% | -0.33 | 1.18 | 1.01 | 1.35 | — |
| — | 2.34 | 2.82 | 2.58 | +0.59 | 36.8% | 79 | 36.8% | -0.41 | 1.57 | 1.46 | 1.69 | — |
| — | 1.77 | 2.25 | 2.01 | +0.51 | 36.8% | 80 | 36.8% | -0.49 | 2.12 | 1.86 | 2.37 | — |
| — | 1.43 | 2.00 | 1.72 | +0.44 | 36.8% | 81 | 36.8% | -0.57 | 2.64 | 2.33 | 2.95 | — |
| — | 1.06 | 1.43 | 1.25 | +0.36 | 37.0% | 82 | 37.0% | -0.64 | 3.30 | 3.00 | 3.60 | — |
| — | 0.84 | 1.13 | 0.98 | +0.30 | 37.2% | 83 | 37.2% | -0.71 | 3.98 | 3.45 | 4.50 | — |
| — | 0.42 | 0.82 | 0.62 | +0.24 | 37.5% | 84 | 37.5% | -0.77 | 4.67 | 4.15 | 5.20 | — |
| — | 0.35 | 0.79 | 0.57 | +0.19 | 37.8% | 85 | 37.8% | -0.82 | 4.97 | 4.00 | 5.95 | — |
| — | 0.25 | 0.57 | 0.41 | +0.15 | 38.3% | 86 | 38.3% | -0.86 | 6.00 | 5.15 | 6.85 | — |
| — | 0.15 | 0.38 | 0.27 | +0.11 | 38.8% | 87 | 38.8% | -0.89 | 7.25 | 6.25 | 8.25 | — |
| — | 0.14 | 0.30 | 0.22 | +0.09 | 39.4% | 88 | 39.4% | -0.92 | 8.22 | 7.05 | 9.40 | — |
| — | 0.11 | 0.16 | 0.14 | +0.07 | 40.0% | 89 | 40.0% | -0.94 | 9.00 | 7.70 | 10.30 | — |
| — | 0.07 | 0.15 | 0.11 | +0.05 | 40.7% | 90 | 40.7% | -0.96 | 10.07 | 8.85 | 11.30 | — |
| — | 0.05 | 0.10 | 0.07 | +0.04 | 41.5% | 91 | 41.5% | -0.97 | 11.22 | 9.65 | 12.80 | — |
| — | 0.03 | 0.09 | 0.06 | +0.03 | 42.3% | 92 | 42.3% | -0.98 | 12.07 | 10.85 | 13.30 | — |
| — | — | 0.11 | — | +0.02 | 43.2% | 93 | 43.2% | -0.98 | 12.45 | 11.20 | 13.70 | — |
| — | — | 0.09 | — | +0.02 | 44.1% | 94 | 44.1% | -0.99 | 13.45 | 12.30 | 14.60 | — |
| — | — | 0.14 | — | +0.01 | 44.9% | 95 | 44.9% | -0.99 | 14.50 | 13.35 | 15.65 | — |
| — | — | 0.28 | — | +0.01 | 45.8% | 96 | 45.8% | -0.99 | 15.62 | 14.35 | 16.90 | — |
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.