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 | |
| — | 15.30 | 17.95 | 16.62 | — | — | 65 | 35.6% | -0.00 | — | — | 1.20 | — |
| — | 13.30 | 16.15 | 14.72 | +1.00 | 36.7% | 66 | 36.7% | -0.00 | — | — | 1.35 | — |
| — | 12.05 | 16.05 | 14.05 | +1.00 | 37.0% | 67 | 37.0% | -0.00 | — | — | 0.95 | — |
| — | 11.55 | 15.00 | 13.28 | +0.99 | 37.0% | 68 | 37.0% | -0.01 | — | — | 1.00 | — |
| — | 10.30 | 13.95 | 12.12 | +0.99 | 36.5% | 69 | 36.5% | -0.01 | — | — | 0.75 | — |
| — | 10.60 | 12.70 | 11.65 | +0.98 | 35.9% | 70 | 35.9% | -0.02 | — | — | 0.80 | — |
| — | 8.40 | 11.20 | 9.80 | +0.98 | 35.1% | 71 | 35.1% | -0.02 | — | — | 0.16 | — |
| — | 7.55 | 11.00 | 9.28 | +0.96 | 34.3% | 72 | 34.3% | -0.04 | 0.12 | 0.05 | 0.19 | — |
| — | 7.30 | 10.10 | 8.70 | +0.95 | 33.5% | 73 | 33.5% | -0.05 | 0.24 | 0.05 | 0.43 | — |
| — | 5.85 | 9.15 | 7.50 | +0.93 | 32.8% | 74 | 32.8% | -0.07 | 0.34 | 0.09 | 0.60 | — |
| — | 4.85 | 7.40 | 6.12 | +0.90 | 32.1% | 75 | 32.1% | -0.10 | 0.30 | 0.18 | 0.42 | — |
| — | 4.00 | 6.50 | 5.25 | +0.86 | 31.6% | 76 | 31.6% | -0.14 | 0.44 | 0.33 | 0.55 | — |
| — | 3.20 | 5.70 | 4.45 | +0.81 | 31.1% | 77 | — | — | 0.62 | 0.52 | 0.73 | — |
| — | 3.00 | 4.65 | 3.83 | +0.75 | 30.8% | 78 | 30.8% | -0.25 | 0.88 | 0.70 | 1.05 | — |
| — | 2.41 | 4.25 | 3.33 | +0.68 | 30.7% | 79 | 30.7% | -0.33 | 1.21 | 1.04 | 1.38 | — |
| — | 2.20 | 2.72 | 2.46 | +0.60 | 30.7% | 80 | 30.7% | -0.40 | 1.51 | 1.37 | 1.66 | — |
| — | 0.99 | 2.20 | 1.59 | +0.52 | 30.8% | 81 | 30.8% | -0.48 | 2.19 | 1.57 | 2.80 | — |
| — | 1.36 | 1.74 | 1.55 | +0.44 | 31.0% | 82 | 31.0% | -0.56 | 2.92 | 2.18 | 3.65 | — |
| — | 0.48 | 1.39 | 0.94 | +0.37 | 31.4% | 83 | 31.4% | -0.64 | 3.40 | 2.80 | 4.00 | — |
| — | 0.59 | 1.01 | 0.80 | +0.30 | 31.9% | 84 | 31.9% | -0.71 | 3.88 | 3.55 | 4.20 | — |
| — | 0.51 | 0.69 | 0.60 | +0.24 | 32.5% | 85 | 32.5% | -0.77 | 4.55 | 3.00 | 6.10 | — |
| — | 0.41 | 0.58 | 0.49 | +0.19 | 33.1% | 86 | 33.1% | -0.82 | 5.67 | 4.40 | 6.95 | — |
| — | 0.32 | 0.48 | 0.40 | +0.15 | 33.8% | 87 | 33.8% | -0.86 | 6.25 | 4.75 | 7.75 | — |
| — | 0.19 | 0.52 | 0.35 | +0.12 | 34.6% | 88 | 34.6% | -0.89 | 7.17 | 5.85 | 8.50 | — |
| — | 0.02 | 0.52 | 0.27 | +0.09 | 35.4% | 89 | 35.4% | -0.92 | 7.95 | 6.25 | 9.65 | — |
| — | 0.05 | 0.25 | 0.15 | +0.07 | 36.3% | 90 | 36.3% | -0.94 | 9.55 | 8.10 | 11.00 | — |
| — | — | 0.72 | — | +0.06 | 37.1% | 91 | 37.1% | -0.95 | 10.15 | 8.20 | 12.10 | — |
| — | — | 0.50 | — | +0.05 | 37.9% | 92 | 37.9% | -0.97 | 11.12 | 9.25 | 13.00 | — |
| — | — | 0.38 | — | +0.04 | 38.7% | 93 | 38.7% | -0.98 | 12.05 | 10.20 | 13.90 | — |
| — | — | 0.20 | — | +0.02 | 40.1% | 95 | 40.1% | -0.99 | 14.15 | 12.25 | 16.05 | — |
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.