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 | |
| — | 14.45 | 18.05 | 16.25 | +0.95 | 20.6% | 65 | 20.6% | -0.05 | — | — | 2.33 | — |
| — | 14.25 | 16.60 | 15.43 | +0.93 | 19.6% | 67 | 19.6% | -0.07 | — | — | 0.95 | — |
| — | 11.35 | 12.35 | 11.85 | +0.90 | 18.3% | 70 | 18.3% | -0.10 | 0.59 | 0.01 | 1.17 | — |
| — | 8.05 | 12.05 | 10.05 | +0.87 | 17.6% | 72 | 17.6% | -0.14 | 0.80 | 0.01 | 1.59 | — |
| — | 6.35 | 9.85 | 8.10 | +0.82 | 16.9% | 74 | 16.9% | -0.18 | — | — | 2.30 | — |
| — | 5.60 | 8.80 | 7.20 | +0.80 | 16.7% | 75 | 16.7% | -0.21 | 1.38 | 0.20 | 2.55 | — |
| — | 6.30 | 7.25 | 6.78 | +0.77 | 16.4% | 76 | 16.4% | -0.24 | 1.07 | 0.15 | 2.00 | — |
| — | 5.30 | 6.85 | 6.08 | — | — | 77 | — | — | 1.90 | 0.05 | 3.75 | — |
| — | 3.80 | 6.75 | 5.28 | — | — | 78 | — | — | 2.03 | 0.91 | 3.15 | — |
| — | 3.25 | 6.10 | 4.67 | — | — | 79 | — | — | 2.42 | 0.45 | 4.40 | — |
| — | 3.70 | 5.45 | 4.58 | — | — | 80 | — | — | 3.07 | 1.34 | 4.80 | — |
| — | 3.10 | 3.90 | 3.50 | — | — | 81 | 15.4% | -0.46 | 3.38 | 1.75 | 5.00 | — |
| — | 0.98 | 4.55 | 2.77 | +0.52 | 15.3% | 82 | 15.3% | -0.52 | 3.88 | 2.45 | 5.30 | — |
| — | 1.12 | 3.90 | 2.51 | +0.47 | 15.2% | 83 | 15.2% | -0.57 | 3.80 | 2.80 | 4.80 | — |
| — | 0.96 | 3.10 | 2.03 | +0.43 | 15.1% | 84 | 15.1% | -0.63 | 5.00 | 4.60 | 5.40 | — |
| — | 1.28 | 3.10 | 2.19 | +0.38 | 15.0% | 85 | 15.0% | -0.68 | 5.58 | 3.60 | 7.55 | — |
| — | — | 3.30 | — | +0.29 | 14.9% | 87 | 14.9% | -0.79 | 7.40 | 5.70 | 9.10 | — |
| — | 0.49 | 1.27 | 0.88 | +0.22 | 14.9% | 89 | 14.9% | -0.90 | 8.82 | 7.80 | 9.85 | — |
| — | 0.01 | 2.04 | 1.02 | +0.16 | 15.0% | 91 | 15.0% | -0.99 | 10.65 | 8.65 | 12.65 | — |
| — | — | 0.84 | — | +0.12 | 15.1% | 93 | 15.1% | -1.00 | 12.62 | 10.60 | 14.65 | — |
| — | 0.01 | 0.84 | 0.42 | +0.07 | 15.5% | 96 | 15.5% | -1.00 | 15.80 | 14.50 | 17.10 | — |
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.