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 | |
| — | 25.85 | 28.55 | 27.20 | +0.94 | 43.5% | 55 | 43.5% | -0.06 | 0.78 | 0.57 | 0.99 | — |
| — | 22.85 | 26.15 | 24.50 | +0.92 | 42.1% | 57.5 | 42.1% | -0.08 | 0.91 | 0.75 | 1.06 | — |
| — | 21.60 | 23.80 | 22.70 | +0.90 | 40.9% | 60 | 40.9% | -0.10 | 1.05 | 0.91 | 1.19 | — |
| — | 19.45 | 21.70 | 20.57 | +0.87 | 39.9% | 62.5 | 39.9% | -0.13 | 1.49 | 1.26 | 1.72 | — |
| — | 17.50 | 19.60 | 18.55 | +0.84 | 38.9% | 65 | 38.9% | -0.16 | 1.92 | 1.72 | 2.12 | — |
| — | 15.50 | 17.70 | 16.60 | +0.81 | 38.1% | 67.5 | 38.1% | -0.19 | 2.38 | 2.11 | 2.66 | — |
| — | 13.65 | 15.90 | 14.78 | +0.77 | 37.4% | 70 | 37.4% | -0.23 | 3.35 | 2.81 | 3.90 | — |
| — | 12.00 | 12.70 | 12.35 | +0.73 | 36.9% | 72.5 | 36.9% | -0.28 | 3.77 | 3.45 | 4.10 | — |
| — | 10.55 | 12.30 | 11.43 | +0.68 | 36.4% | 75 | 36.4% | -0.33 | 4.70 | 4.50 | 4.90 | — |
| — | 9.25 | 11.05 | 10.15 | +0.63 | 36.1% | 77.5 | 36.1% | -0.38 | 5.78 | 5.55 | 6.00 | — |
| — | 7.95 | 8.75 | 8.35 | +0.58 | 35.8% | 80 | 35.8% | -0.43 | 6.97 | 6.70 | 7.25 | — |
| — | 6.70 | 8.30 | 7.50 | +0.53 | 35.6% | 82.5 | 35.6% | -0.49 | 8.07 | 7.75 | 8.40 | — |
| — | 5.70 | 6.55 | 6.12 | +0.47 | 35.5% | 85 | 35.5% | -0.54 | 9.88 | 8.45 | 11.30 | — |
| — | 4.55 | 5.30 | 4.92 | +0.43 | 35.4% | 87.5 | 35.4% | -0.60 | 10.82 | 9.95 | 11.70 | — |
| — | 4.00 | 4.40 | 4.20 | +0.38 | 35.4% | 90 | 35.4% | -0.65 | 12.45 | 11.55 | 13.35 | — |
| — | 3.00 | 3.80 | 3.40 | +0.33 | 35.4% | 92.5 | 35.4% | -0.70 | 14.62 | 14.05 | 15.20 | — |
| — | 2.80 | 3.45 | 3.12 | +0.30 | 35.5% | 95 | 35.5% | -0.74 | 16.77 | 16.40 | 17.15 | — |
| — | 2.25 | 3.10 | 2.67 | +0.26 | 35.7% | 97.5 | 35.7% | -0.78 | 18.25 | 17.25 | 19.25 | — |
| — | 1.84 | 2.40 | 2.12 | +0.23 | 35.8% | 100 | 35.8% | -0.82 | 21.00 | 20.45 | 21.55 | — |
| — | 1.12 | 2.25 | 1.69 | +0.17 | 36.2% | 105 | 36.2% | -0.88 | 24.77 | 23.50 | 26.05 | — |
| — | 0.75 | 1.74 | 1.25 | +0.13 | 36.7% | 110 | 36.7% | -0.93 | 29.93 | 28.25 | 31.60 | — |
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.