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 | |
| — | 13.90 | 16.40 | 15.15 | +1.00 | 41.8% | 65 | 41.8% | -0.00 | — | — | 1.78 | — |
| — | 11.65 | 13.50 | 12.57 | +1.00 | 38.7% | 68 | 38.7% | -0.00 | — | — | 0.67 | — |
| — | 10.65 | 12.50 | 11.57 | +1.00 | 37.7% | 69 | 37.7% | -0.00 | — | — | 0.49 | — |
| — | 9.65 | 11.50 | 10.57 | +0.99 | 36.8% | 70 | 36.8% | -0.01 | — | — | 0.06 | — |
| — | 8.65 | 10.50 | 9.57 | +0.99 | 35.9% | 71 | 35.9% | -0.01 | — | — | 0.48 | — |
| — | 7.65 | 9.50 | 8.57 | +0.99 | 35.0% | 72 | 35.0% | -0.01 | — | — | 0.11 | — |
| — | 6.65 | 8.50 | 7.58 | +0.98 | 34.2% | 73 | 34.2% | -0.03 | 0.04 | 0.01 | 0.07 | — |
| — | 5.70 | 7.40 | 6.55 | +0.96 | 33.4% | 74 | 33.4% | -0.04 | 0.06 | 0.01 | 0.10 | — |
| — | 4.75 | 6.30 | 5.53 | +0.94 | 32.7% | 75 | 32.7% | -0.06 | 0.11 | 0.06 | 0.16 | — |
| — | 3.90 | 6.45 | 5.17 | +0.90 | 32.0% | 76 | 32.0% | -0.10 | 0.18 | 0.12 | 0.25 | — |
| — | 3.15 | 4.60 | 3.88 | +0.85 | 31.5% | 77 | 31.5% | -0.15 | 0.25 | 0.12 | 0.38 | — |
| — | 3.05 | 3.65 | 3.35 | +0.79 | 31.0% | 78 | 31.0% | -0.21 | 0.48 | 0.39 | 0.57 | — |
| — | 2.60 | 2.98 | 2.79 | +0.71 | 30.5% | 79 | 30.5% | -0.29 | 0.73 | 0.60 | 0.86 | — |
| — | 1.88 | 2.12 | 2.00 | +0.61 | 30.2% | 80 | 30.2% | -0.39 | 1.07 | 0.94 | 1.21 | — |
| — | 1.27 | 1.74 | 1.50 | +0.51 | 29.9% | 81 | 29.9% | -0.49 | 1.49 | 1.29 | 1.68 | — |
| — | 0.93 | 1.31 | 1.12 | +0.40 | 29.7% | 82 | 29.7% | -0.60 | 2.19 | 1.90 | 2.48 | — |
| — | 0.58 | 0.78 | 0.68 | +0.31 | 29.5% | 83 | 29.5% | -0.70 | 2.83 | 2.55 | 3.10 | — |
| — | 0.32 | 0.50 | 0.41 | +0.22 | 29.4% | 84 | 29.4% | -0.78 | 3.83 | 3.35 | 4.30 | — |
| — | 0.20 | 0.31 | 0.26 | +0.15 | 29.4% | 85 | 29.4% | -0.85 | 4.38 | 4.15 | 4.60 | — |
| — | 0.17 | 0.22 | 0.20 | +0.10 | 29.3% | 86 | 29.3% | -0.91 | 5.67 | 5.00 | 6.35 | — |
| — | 0.04 | 0.15 | 0.10 | +0.06 | 29.4% | 87 | 29.4% | -0.95 | 6.38 | 5.30 | 7.45 | — |
| — | 0.02 | 0.12 | 0.07 | +0.04 | 29.4% | 88 | 29.4% | -0.98 | 7.62 | 6.80 | 8.45 | — |
| — | 0.01 | 0.28 | 0.14 | +0.02 | 29.5% | 89 | 29.5% | -0.99 | 8.75 | 7.30 | 10.20 | — |
| — | 0.01 | 0.08 | 0.04 | +0.01 | 29.7% | 90 | 29.7% | -1.00 | 9.88 | 8.55 | 11.20 | — |
| — | — | 0.19 | — | +0.01 | 29.8% | 91 | 29.8% | -1.00 | 10.55 | 8.90 | 12.20 | — |
| — | — | 0.26 | — | +0.00 | 30.0% | 92 | 30.0% | -1.00 | 11.50 | 10.55 | 12.45 | — |
| — | — | 0.89 | — | +0.00 | 30.3% | 93 | 30.3% | -1.00 | 12.68 | 11.70 | 13.65 | — |
| — | — | 0.09 | — | +0.00 | 30.5% | 94 | 30.5% | -1.00 | 13.62 | 12.80 | 14.45 | — |
| — | — | 1.96 | — | +0.00 | 30.8% | 95 | 30.8% | -1.00 | 14.60 | 13.75 | 15.45 | — |
| — | — | 1.76 | — | +0.00 | 31.1% | 96 | 31.1% | -1.00 | 15.35 | 14.25 | 16.45 | — |
| — | — | 0.04 | — | +0.00 | 31.4% | 97 | 31.4% | -1.00 | 16.82 | 15.45 | 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.