Spot 80.40
· 304 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 23:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.60 | 17.20 | 15.90 | +0.98 | 23.7% | 65 | 23.7% | -0.02 | — | — | 0.15 | — |
| — | 12.65 | 15.40 | 14.03 | +0.97 | 22.4% | 67 | 22.4% | -0.03 | — | — | 0.60 | — |
| — | 10.60 | 12.25 | 11.43 | +0.95 | 20.5% | 70 | 20.5% | -0.05 | — | — | 0.20 | — |
| — | 7.35 | 11.35 | 9.35 | +0.93 | 19.2% | 72 | 19.2% | -0.07 | 0.47 | 0.01 | 0.93 | — |
| — | 7.20 | 8.20 | 7.70 | +0.89 | 18.1% | 74 | 18.1% | -0.11 | 0.36 | 0.17 | 0.56 | — |
| — | 5.00 | 7.55 | 6.28 | +0.86 | 17.6% | 75 | 17.6% | -0.14 | 0.42 | 0.24 | 0.60 | — |
| — | 3.85 | 6.90 | 5.38 | +0.83 | 17.1% | 76 | 17.1% | -0.18 | 0.60 | 0.33 | 0.88 | — |
| — | 3.00 | 6.10 | 4.55 | +0.78 | 16.7% | 77 | 16.7% | -0.22 | 0.74 | 0.47 | 1.02 | — |
| — | 2.25 | 5.35 | 3.80 | +0.73 | 16.3% | 78 | 16.3% | -0.28 | 1.20 | 1.06 | 1.33 | — |
| — | 3.25 | 4.70 | 3.98 | +0.67 | 16.0% | 79 | 16.0% | -0.34 | 1.55 | 0.01 | 3.10 | — |
| — | 2.69 | 3.05 | 2.87 | +0.61 | 15.7% | 80 | 15.7% | -0.41 | 1.90 | 0.35 | 3.45 | — |
| — | 0.81 | 4.60 | 2.71 | +0.54 | 15.4% | 81 | 15.4% | -0.48 | 2.58 | 0.92 | 4.25 | — |
| — | — | 2.96 | — | +0.47 | 15.2% | 82 | 15.2% | -0.56 | 2.39 | 1.58 | 3.20 | — |
| — | 0.41 | 2.66 | 1.53 | +0.40 | 15.1% | 83 | 15.1% | -0.64 | 4.08 | 3.20 | 4.95 | 3,387 |
| 701 | 0.12 | 3.30 | 1.71 | +0.34 | 15.0% | 84 | 15.0% | -0.71 | 4.85 | 3.85 | 5.85 | — |
| 2,934 | 0.63 | 1.20 | 0.92 | +0.28 | 15.0% | 85 | 15.0% | -0.78 | 4.78 | 3.80 | 5.75 | — |
| — | 0.11 | 1.06 | 0.58 | +0.18 | 15.0% | 87 | 15.0% | -0.90 | 6.60 | 4.60 | 8.60 | 305 |
| — | 0.01 | 1.23 | 0.62 | +0.11 | 15.3% | 89 | 15.3% | -0.99 | 8.55 | 6.60 | 10.50 | — |
| — | — | 0.75 | — | +0.07 | 15.8% | 91 | 15.8% | -1.00 | 10.62 | 9.25 | 12.00 | — |
| — | — | 0.57 | — | +0.04 | 16.5% | 93 | 16.5% | -1.00 | 12.18 | 10.55 | 13.80 | — |
| — | — | 1.15 | — | +0.03 | 17.9% | 96 | 17.9% | -1.00 | 15.95 | 14.50 | 17.40 | — |
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.