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 | 18.00 | 16.10 | +1.00 | 39.5% | 65 | 39.5% | -0.00 | — | — | 1.20 | — |
| — | 13.10 | 16.85 | 14.97 | +1.00 | 39.4% | 66 | 39.4% | -0.00 | — | — | 2.13 | — |
| — | 12.30 | 15.85 | 14.07 | +1.00 | 38.9% | 67 | 38.9% | -0.00 | — | — | 2.13 | — |
| — | 11.45 | 14.05 | 12.75 | +1.00 | 38.1% | 68 | 38.1% | -0.00 | — | — | 2.13 | — |
| — | 10.50 | 13.05 | 11.78 | +1.00 | 37.2% | 69 | 37.2% | -0.00 | — | — | 2.13 | — |
| — | 9.10 | 12.90 | 11.00 | +1.00 | 36.3% | 70 | 36.3% | -0.00 | — | — | 1.00 | — |
| — | 9.00 | 11.85 | 10.43 | +1.00 | 35.3% | 71 | 35.3% | -0.00 | — | — | 1.10 | — |
| — | 7.80 | 10.10 | 8.95 | +0.99 | 34.4% | 72 | 34.4% | -0.01 | — | — | 1.15 | — |
| — | 6.60 | 9.10 | 7.85 | +0.99 | 33.5% | 73 | 33.5% | -0.01 | — | — | 2.14 | — |
| — | 5.75 | 8.10 | 6.92 | +0.98 | 32.8% | 74 | 32.8% | -0.02 | 0.04 | 0.01 | 0.08 | — |
| — | 4.55 | 6.70 | 5.62 | +0.96 | 32.1% | 75 | 32.1% | -0.04 | 0.09 | 0.06 | 0.11 | — |
| — | 4.40 | 6.05 | 5.22 | +0.93 | 31.6% | 76 | 31.6% | -0.07 | 0.16 | 0.09 | 0.23 | — |
| — | 2.97 | 6.15 | 4.56 | +0.89 | 31.1% | 77 | 31.1% | -0.11 | 0.47 | 0.18 | 0.77 | — |
| — | 2.97 | 3.55 | 3.26 | +0.82 | 30.6% | 78 | 30.6% | -0.18 | 0.47 | 0.35 | 0.60 | — |
| — | 2.29 | 2.90 | 2.60 | +0.74 | 30.2% | 79 | 30.2% | -0.26 | 0.70 | 0.56 | 0.85 | — |
| — | 1.24 | 2.08 | 1.66 | +0.63 | 29.9% | 80 | 29.9% | -0.37 | 0.94 | 0.84 | 1.05 | — |
| — | 1.29 | 1.50 | 1.40 | +0.51 | 29.8% | 81 | 29.8% | -0.49 | 1.35 | 1.16 | 1.55 | — |
| — | 0.70 | 1.02 | 0.86 | +0.40 | 29.9% | 82 | 29.9% | -0.60 | 2.22 | 1.71 | 2.73 | — |
| — | 0.37 | 0.67 | 0.52 | +0.29 | 30.3% | 83 | 30.3% | -0.71 | 2.68 | 2.26 | 3.10 | — |
| — | 0.20 | 0.42 | 0.31 | +0.20 | 30.9% | 84 | 30.9% | -0.80 | 3.58 | 2.21 | 4.95 | — |
| — | 0.20 | 0.28 | 0.24 | +0.14 | 31.6% | 85 | 31.6% | -0.86 | 4.00 | 3.20 | 4.80 | — |
| — | 0.07 | 0.18 | 0.12 | +0.09 | 32.4% | 86 | 32.4% | -0.91 | 5.30 | 4.00 | 6.60 | — |
| — | 0.02 | 0.26 | 0.14 | +0.06 | 33.1% | 87 | 33.1% | -0.94 | 5.97 | 4.40 | 7.55 | — |
| — | — | 0.13 | — | +0.04 | 33.9% | 88 | 33.9% | -0.97 | 7.28 | 6.05 | 8.50 | — |
| — | — | 0.21 | — | +0.03 | 34.7% | 89 | 34.7% | -0.98 | 8.22 | 6.95 | 9.50 | — |
| — | — | 0.06 | — | +0.02 | 35.5% | 90 | 35.5% | -0.99 | 8.50 | 7.20 | 9.80 | — |
| — | — | 1.89 | — | +0.01 | 36.3% | 91 | — | — | 9.90 | 8.20 | 11.60 | — |
| — | — | 1.03 | — | +0.01 | 37.0% | 92 | — | — | 10.88 | 9.15 | 12.60 | — |
| — | — | 2.14 | — | +0.00 | 37.7% | 93 | — | — | 11.90 | 10.20 | 13.60 | — |
| — | — | 0.35 | — | +0.00 | 38.4% | 94 | 38.4% | -1.00 | 12.90 | 11.20 | 14.60 | — |
| — | — | 0.71 | — | +0.00 | 39.0% | 95 | 39.0% | -1.00 | 13.85 | 12.20 | 15.50 | — |
| — | — | 1.98 | — | +0.00 | 39.5% | 96 | 39.5% | -1.00 | 14.72 | 13.15 | 16.30 | — |
| — | — | 2.13 | — | +0.00 | 40.0% | 97 | 40.0% | -1.00 | 16.12 | 14.15 | 18.10 | — |
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.