Spot 80.92
· 274 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 01:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.05 | 18.15 | 16.10 | +0.99 | 37.3% | 65 | 37.3% | -0.02 | — | — | 0.26 | — |
| — | 11.80 | 13.85 | 12.82 | +0.97 | 34.7% | 68 | 34.7% | -0.04 | 0.12 | 0.06 | 0.18 | — |
| — | 10.80 | 12.40 | 11.60 | +0.97 | 33.9% | 69 | 33.9% | -0.05 | 0.14 | 0.06 | 0.21 | — |
| — | 9.45 | 12.05 | 10.75 | +0.96 | 33.0% | 70 | 33.0% | -0.06 | 0.20 | 0.13 | 0.26 | — |
| — | 8.85 | 10.45 | 9.65 | +0.94 | 32.1% | 71 | 32.1% | -0.08 | 0.27 | 0.19 | 0.35 | — |
| — | 7.90 | 9.55 | 8.72 | +0.93 | 31.3% | 72 | 31.3% | -0.09 | 0.34 | 0.17 | 0.50 | — |
| — | 7.00 | 8.60 | 7.80 | +0.91 | 30.5% | 73 | 30.5% | -0.12 | 0.35 | 0.19 | 0.52 | — |
| — | 6.20 | 8.45 | 7.33 | +0.88 | 29.7% | 74 | 29.7% | -0.14 | 0.50 | 0.25 | 0.75 | — |
| — | 5.25 | 7.10 | 6.17 | +0.85 | 29.0% | 75 | 29.0% | -0.18 | 0.80 | 0.58 | 1.02 | — |
| — | 4.45 | 6.90 | 5.67 | +0.81 | 28.3% | 76 | 28.3% | -0.22 | 0.84 | 0.77 | 0.91 | — |
| — | 4.40 | 5.25 | 4.83 | +0.77 | 27.7% | 77 | 27.7% | -0.26 | 0.99 | 0.82 | 1.17 | — |
| — | 3.85 | 4.50 | 4.17 | +0.71 | 27.2% | 78 | 27.2% | -0.32 | 1.34 | 1.19 | 1.49 | — |
| — | 3.20 | 3.90 | 3.55 | +0.65 | 26.7% | 79 | 26.7% | -0.38 | 1.75 | 1.63 | 1.87 | — |
| — | 2.78 | 3.05 | 2.92 | +0.59 | 26.3% | 80 | 26.3% | -0.44 | 2.09 | 1.87 | 2.31 | — |
| — | 2.25 | 2.53 | 2.39 | +0.52 | 26.0% | 81 | 26.0% | -0.51 | 2.67 | 2.36 | 2.97 | — |
| — | 1.78 | 2.08 | 1.93 | +0.45 | 25.8% | 82 | 25.8% | -0.57 | 3.25 | 3.00 | 3.50 | — |
| — | 1.38 | 1.68 | 1.53 | +0.38 | 25.6% | 83 | 25.6% | -0.64 | 3.88 | 3.60 | 4.15 | — |
| — | 1.08 | 1.28 | 1.18 | +0.32 | 25.5% | 84 | 25.5% | -0.70 | 4.60 | 4.15 | 5.05 | — |
| — | 0.65 | 1.08 | 0.86 | +0.26 | 25.5% | 85 | 25.5% | -0.75 | 5.65 | 4.90 | 6.40 | — |
| — | 0.39 | 0.88 | 0.64 | +0.21 | 25.6% | 86 | 25.6% | -0.80 | 6.80 | 5.55 | 8.05 | — |
| — | 0.35 | 0.60 | 0.47 | +0.17 | 25.7% | 87 | 25.7% | -0.84 | 7.28 | 6.40 | 8.15 | — |
| — | 0.10 | 0.59 | 0.34 | +0.13 | 25.9% | 88 | 25.9% | -0.88 | 8.18 | 7.35 | 9.00 | — |
| — | 0.13 | 0.39 | 0.26 | +0.11 | 26.2% | 89 | 26.2% | -0.90 | 9.07 | 8.20 | 9.95 | — |
| — | 0.13 | 0.38 | 0.26 | +0.08 | 26.5% | 90 | 26.5% | -0.92 | 10.03 | 9.15 | 10.90 | — |
| — | 0.06 | 0.24 | 0.15 | +0.06 | 26.8% | 91 | 26.8% | -0.94 | 11.00 | 10.15 | 11.85 | — |
| — | 0.02 | 0.15 | 0.09 | +0.05 | 27.3% | 92 | 27.3% | -0.95 | 11.45 | 10.10 | 12.80 | — |
| — | 0.01 | 1.36 | 0.69 | +0.03 | 28.7% | 95 | 28.7% | -0.98 | 15.25 | 14.05 | 16.45 | — |
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.