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 | |
| — | 25.35 | 27.40 | 26.38 | +0.96 | 44.6% | 55 | 44.6% | -0.04 | 0.25 | 0.20 | 0.30 | — |
| — | 22.85 | 25.25 | 24.05 | +0.95 | 43.0% | 57.5 | 43.0% | -0.05 | 0.38 | 0.27 | 0.49 | — |
| — | 20.80 | 21.30 | 21.05 | +0.94 | 41.6% | 60 | 41.6% | -0.07 | 0.57 | 0.41 | 0.73 | — |
| — | 18.35 | 19.30 | 18.82 | +0.91 | 40.3% | 62.5 | 40.3% | -0.09 | 0.79 | 0.58 | 1.00 | — |
| — | 16.10 | 16.90 | 16.50 | +0.88 | 39.3% | 65 | 39.3% | -0.12 | 1.06 | 0.83 | 1.30 | — |
| — | 13.15 | 16.10 | 14.62 | +0.85 | 38.4% | 67.5 | 38.4% | -0.16 | 1.38 | 1.28 | 1.47 | — |
| — | 12.20 | 13.20 | 12.70 | +0.80 | 37.6% | 70 | 37.6% | -0.20 | 1.79 | 1.62 | 1.96 | — |
| — | 10.45 | 11.85 | 11.15 | +0.75 | 37.0% | 72.5 | 37.0% | -0.25 | 2.52 | 2.33 | 2.70 | — |
| — | 8.70 | 9.90 | 9.30 | +0.69 | 36.5% | 75 | 36.5% | -0.31 | 3.35 | 3.25 | 3.45 | — |
| — | 7.35 | 7.90 | 7.62 | +0.63 | 36.1% | 77.5 | 36.1% | -0.38 | 4.42 | 4.10 | 4.75 | — |
| — | 6.05 | 6.50 | 6.28 | +0.56 | 35.8% | 80 | 35.8% | -0.45 | 5.40 | 5.25 | 5.55 | — |
| — | 4.85 | 5.60 | 5.22 | +0.49 | 35.6% | 82.5 | 35.6% | -0.52 | 6.70 | 6.55 | 6.85 | — |
| — | 3.90 | 4.15 | 4.03 | +0.43 | 35.5% | 85 | 35.5% | -0.59 | 8.22 | 8.05 | 8.40 | — |
| — | 2.91 | 3.60 | 3.25 | +0.36 | 35.5% | 87.5 | 35.5% | -0.65 | 9.97 | 9.65 | 10.30 | — |
| — | 2.38 | 2.63 | 2.50 | +0.31 | 35.6% | 90 | 35.6% | -0.71 | 11.75 | 11.30 | 12.20 | — |
| — | 1.84 | 2.69 | 2.27 | +0.26 | 35.7% | 92.5 | 35.7% | -0.77 | 13.35 | 12.50 | 14.20 | — |
| — | 1.28 | 1.82 | 1.55 | +0.21 | 35.8% | 95 | 35.8% | -0.81 | 15.47 | 14.60 | 16.35 | — |
| — | 0.98 | 1.54 | 1.26 | +0.18 | 36.0% | 97.5 | 36.0% | -0.86 | 17.73 | 16.55 | 18.90 | — |
| — | 0.85 | 1.06 | 0.95 | +0.14 | 36.3% | 100 | 36.3% | -0.89 | 20.25 | 19.60 | 20.90 | — |
| — | 0.49 | 0.87 | 0.68 | +0.10 | 37.0% | 105 | 37.0% | -0.95 | 24.98 | 23.65 | 26.30 | — |
| — | 0.29 | 0.60 | 0.45 | +0.07 | 37.7% | 110 | 37.7% | -0.98 | 30.12 | 28.80 | 31.45 | — |
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.