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 | |
| — | 35.15 | 38.45 | 36.80 | +0.99 | 53.2% | 45 | 53.2% | -0.01 | — | — | 0.21 | — |
| — | 30.25 | 33.60 | 31.93 | +0.98 | 49.2% | 50 | 49.2% | -0.02 | 0.16 | 0.10 | 0.22 | — |
| — | 26.45 | 28.70 | 27.57 | +0.97 | 45.0% | 55 | 45.0% | -0.03 | 0.20 | 0.08 | 0.31 | — |
| — | 21.70 | 24.00 | 22.85 | +0.95 | 41.3% | 60 | 41.3% | -0.05 | 0.45 | 0.22 | 0.67 | — |
| — | 16.10 | 19.50 | 17.80 | +0.90 | 38.5% | 65 | 38.5% | -0.10 | 0.87 | 0.69 | 1.05 | — |
| — | 11.50 | 14.05 | 12.78 | +0.83 | 36.6% | 70 | 36.6% | -0.17 | 1.65 | 1.44 | 1.86 | — |
| — | 7.65 | 10.40 | 9.03 | +0.72 | 35.3% | 75 | — | — | 2.79 | 2.71 | 2.87 | — |
| — | 6.10 | 6.75 | 6.42 | +0.59 | 34.7% | 80 | 34.7% | -0.42 | 4.67 | 4.45 | 4.90 | — |
| — | 3.80 | 4.40 | 4.10 | +0.45 | 34.5% | 85 | 34.5% | -0.56 | 7.60 | 7.20 | 8.00 | — |
| — | 2.48 | 2.79 | 2.63 | +0.32 | 34.8% | 90 | 34.8% | -0.70 | 10.95 | 10.60 | 11.30 | — |
| — | 1.53 | 1.71 | 1.62 | +0.23 | 35.3% | 95 | 35.3% | -0.80 | 15.00 | 14.65 | 15.35 | — |
| — | 0.90 | 1.10 | 1.00 | +0.15 | 36.1% | 100 | 36.1% | -0.88 | 20.35 | 19.20 | 21.50 | — |
| — | 0.45 | 0.74 | 0.59 | +0.10 | 37.0% | 105 | 37.0% | -0.94 | 24.25 | 23.00 | 25.50 | — |
| — | 0.30 | 0.45 | 0.38 | +0.07 | 38.1% | 110 | 38.1% | -0.98 | 29.18 | 27.95 | 30.40 | — |
| — | 0.18 | 0.34 | 0.26 | +0.05 | 39.2% | 115 | 39.2% | -1.00 | 34.12 | 32.10 | 36.15 | — |
| — | 0.13 | 0.28 | 0.20 | — | — | 120 | 40.4% | -1.00 | 39.17 | 37.25 | 41.10 | — |
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.