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 | |
| — | 14.60 | 17.40 | 16.00 | +1.00 | 48.2% | 65 | 48.2% | +0.00 | — | — | 0.03 | — |
| — | 11.35 | 14.00 | 12.68 | +1.00 | 45.9% | 67.5 | 45.9% | +0.00 | — | — | 0.02 | — |
| — | 10.85 | 13.10 | 11.97 | +1.00 | 45.5% | 68 | 45.5% | +0.00 | — | — | 0.01 | — |
| — | 9.85 | 12.15 | 11.00 | +1.00 | 44.8% | 69 | 44.8% | +0.00 | — | — | 2.12 | — |
| — | 9.60 | 11.45 | 10.53 | +1.00 | 44.3% | 70 | 44.3% | -0.00 | — | — | 0.01 | — |
| — | 7.85 | 10.10 | 8.97 | +1.00 | 44.1% | 71 | 44.1% | -0.00 | — | — | 0.02 | — |
| — | 6.85 | 9.15 | 8.00 | +1.00 | 44.3% | 72 | 44.3% | -0.00 | — | — | 0.02 | — |
| — | 7.10 | 9.25 | 8.18 | +1.00 | 44.6% | 72.5 | 44.6% | -0.00 | — | — | 0.02 | — |
| — | 5.85 | 8.30 | 7.08 | +1.00 | 44.9% | 73 | 44.9% | -0.00 | — | — | 0.02 | — |
| — | 5.55 | 7.15 | 6.35 | +1.00 | 45.3% | 74 | 45.3% | -0.00 | — | — | 0.02 | — |
| — | 4.60 | 6.45 | 5.53 | +0.99 | 45.2% | 75 | 45.2% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 3.40 | 5.50 | 4.45 | +0.97 | 44.3% | 76 | 44.3% | -0.03 | 0.03 | 0.01 | 0.05 | — |
| — | 2.75 | 4.10 | 3.42 | +0.94 | 42.9% | 77 | 42.9% | -0.06 | 0.07 | 0.05 | 0.10 | — |
| — | 2.29 | 4.00 | 3.15 | +0.92 | 42.1% | 77.5 | 42.1% | -0.08 | 0.09 | 0.05 | 0.12 | — |
| — | 2.45 | 3.20 | 2.83 | +0.89 | 41.4% | 78 | 41.4% | -0.11 | 0.14 | 0.10 | 0.19 | — |
| — | 1.69 | 2.30 | 2.00 | +0.79 | 40.4% | 79 | 40.4% | -0.21 | 0.32 | 0.26 | 0.37 | — |
| — | 1.50 | 1.74 | 1.62 | +0.65 | 39.8% | 80 | 39.8% | -0.35 | 0.61 | 0.54 | 0.68 | — |
| — | 0.93 | 1.00 | 0.96 | +0.49 | 39.8% | 81 | 39.8% | -0.51 | 1.17 | 0.97 | 1.36 | — |
| — | 0.52 | 0.77 | 0.65 | +0.33 | 40.4% | 82 | 40.4% | -0.67 | 1.73 | 1.56 | 1.90 | — |
| — | 0.38 | 0.44 | 0.41 | +0.26 | 40.8% | 82.5 | 40.8% | -0.74 | 2.14 | 1.91 | 2.37 | — |
| — | 0.23 | 0.28 | 0.26 | +0.21 | 41.2% | 83 | 41.2% | -0.79 | 2.48 | 2.19 | 2.76 | — |
| — | 0.10 | 0.16 | 0.13 | +0.12 | 42.0% | 84 | 42.0% | -0.89 | 3.16 | 2.97 | 3.35 | — |
| — | 0.06 | 0.08 | 0.07 | +0.06 | 42.2% | 85 | 42.2% | -0.95 | 4.20 | 3.80 | 4.60 | — |
| — | 0.02 | 0.05 | 0.04 | +0.03 | 41.8% | 86 | 41.8% | -0.98 | 5.45 | 4.90 | 6.00 | — |
| — | — | 0.15 | — | +0.01 | 40.9% | 87 | 40.9% | -1.00 | 6.65 | 5.90 | 7.40 | — |
| — | — | 0.06 | — | +0.00 | 40.3% | 87.5 | 40.3% | -1.00 | 7.15 | 6.35 | 7.95 | — |
| — | — | 0.13 | — | +0.00 | 39.8% | 88 | 39.8% | -1.00 | 7.67 | 6.95 | 8.40 | — |
| — | — | 0.01 | — | +0.00 | 38.6% | 89 | 38.6% | -1.00 | 8.90 | 7.60 | 10.20 | — |
| — | — | 0.01 | — | +0.00 | 37.5% | 90 | 37.5% | -1.00 | 9.65 | 8.85 | 10.45 | — |
| — | — | 0.02 | — | +0.00 | 36.9% | 91 | 36.9% | -1.00 | 10.80 | 9.40 | 12.20 | — |
| — | — | 0.75 | — | +0.00 | 36.6% | 92 | 36.6% | -1.00 | 11.82 | 10.50 | 13.15 | — |
| — | — | 0.02 | — | +0.00 | 36.5% | 92.5 | 36.5% | -1.00 | 11.95 | 11.00 | 12.90 | — |
| — | — | 0.95 | — | +0.00 | 36.4% | 93 | 36.4% | -1.00 | 12.78 | 11.35 | 14.20 | — |
| — | — | 2.13 | — | +0.00 | 36.5% | 94 | 36.5% | -1.00 | 13.88 | 12.55 | 15.20 | — |
| — | — | 0.02 | — | +0.00 | 36.6% | 95 | 36.6% | -1.00 | 14.93 | 13.65 | 16.20 | — |
| — | — | 0.02 | — | +0.00 | 36.8% | 96 | 36.8% | -1.00 | 15.97 | 14.75 | 17.20 | — |
| — | — | 2.13 | — | +0.00 | 37.0% | 97 | 37.0% | -1.00 | 16.88 | 15.55 | 18.20 | — |
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.