Spot 80.91
· 250 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 01:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.20 | 18.30 | 16.25 | +0.99 | 36.2% | 65 | 36.2% | -0.01 | — | — | 1.21 | — |
| — | 13.25 | 17.10 | 15.18 | +0.99 | 35.4% | 66 | 35.4% | -0.01 | — | — | 2.23 | — |
| — | 12.45 | 16.30 | 14.38 | +0.98 | 34.8% | 67 | 34.8% | -0.02 | — | — | 2.25 | — |
| — | 11.75 | 14.45 | 13.10 | +0.97 | 34.3% | 68 | 34.3% | -0.03 | — | — | 2.27 | — |
| — | 10.80 | 13.50 | 12.15 | +0.96 | 34.0% | 69 | 34.0% | -0.04 | 0.16 | 0.04 | 0.28 | 21 |
| — | 9.85 | 12.55 | 11.20 | +0.95 | 33.6% | 70 | 33.6% | -0.05 | 0.24 | 0.04 | 0.45 | — |
| — | 8.90 | 12.40 | 10.65 | +0.93 | 33.4% | 71 | 33.4% | -0.07 | 0.90 | 0.08 | 1.71 | — |
| — | 8.10 | 10.70 | 9.40 | +0.91 | 33.2% | 72 | 33.2% | -0.09 | 0.53 | 0.03 | 1.02 | — |
| — | 7.20 | 9.80 | 8.50 | +0.89 | 32.9% | 73 | 32.9% | -0.11 | 0.56 | 0.10 | 1.01 | 39 |
| 0 | 6.30 | 9.70 | 8.00 | +0.86 | 32.7% | 74 | 32.7% | -0.14 | 0.56 | 0.31 | 0.81 | — |
| — | 6.45 | 7.30 | 6.88 | +0.82 | 32.6% | 75 | 32.6% | -0.18 | 0.90 | 0.55 | 1.25 | — |
| — | 5.75 | 7.35 | 6.55 | +0.79 | 32.4% | 76 | 32.4% | -0.22 | 0.96 | 0.81 | 1.12 | — |
| — | 3.90 | 6.50 | 5.20 | +0.74 | 32.2% | 77 | 32.2% | -0.26 | 1.46 | 0.82 | 2.10 | — |
| — | 3.70 | 5.20 | 4.45 | +0.69 | 32.1% | 78 | 32.1% | -0.31 | 1.76 | 1.32 | 2.21 | — |
| — | 3.60 | 4.35 | 3.98 | +0.64 | 32.0% | 79 | 32.0% | -0.37 | 1.96 | 1.67 | 2.24 | — |
| — | 2.40 | 3.85 | 3.12 | +0.58 | 31.9% | 80 | 31.9% | -0.42 | 2.85 | 2.20 | 3.50 | — |
| — | 1.55 | 3.15 | 2.35 | +0.53 | 31.9% | 81 | 31.9% | -0.48 | 3.35 | 2.54 | 4.15 | — |
| — | 1.80 | 2.64 | 2.22 | +0.48 | 32.0% | 82 | 32.0% | -0.53 | 3.88 | 3.05 | 4.70 | — |
| — | 1.10 | 2.27 | 1.69 | +0.42 | 32.1% | 83 | 32.1% | -0.59 | 4.15 | 3.50 | 4.80 | — |
| — | 1.53 | 1.92 | 1.73 | +0.37 | 32.2% | 84 | 32.2% | -0.64 | 5.12 | 4.30 | 5.95 | — |
| — | 0.59 | 1.61 | 1.10 | +0.32 | 32.4% | 85 | 32.4% | -0.69 | 5.30 | 4.10 | 6.50 | — |
| — | 0.98 | 1.34 | 1.16 | +0.28 | 32.7% | 86 | 32.7% | -0.73 | 6.12 | 4.85 | 7.40 | — |
| — | 0.76 | 1.15 | 0.95 | +0.24 | 33.0% | 87 | 33.0% | -0.77 | 6.50 | 5.65 | 7.35 | — |
| — | 0.20 | 0.83 | 0.52 | +0.21 | 33.4% | 88 | 33.4% | -0.81 | 7.47 | 6.35 | 8.60 | — |
| — | 0.33 | 1.27 | 0.80 | +0.18 | 33.9% | 89 | 33.9% | -0.84 | 8.55 | 7.25 | 9.85 | — |
| — | 0.37 | 0.65 | 0.51 | +0.15 | 34.4% | 90 | 34.4% | -0.86 | 9.07 | 7.40 | 10.75 | — |
| — | 0.24 | 0.63 | 0.43 | +0.13 | 35.0% | 91 | 35.0% | -0.89 | 9.95 | 8.35 | 11.55 | — |
| — | 0.02 | 2.01 | 1.01 | +0.11 | 35.6% | 92 | 35.6% | -0.90 | 11.03 | 9.30 | 12.75 | — |
| — | 0.04 | 1.80 | 0.92 | +0.10 | 36.3% | 93 | 36.3% | -0.92 | 11.97 | 10.25 | 13.70 | — |
| — | 0.09 | 0.27 | 0.18 | +0.07 | 37.7% | 95 | 37.7% | -0.95 | 13.80 | 12.20 | 15.40 | — |
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.