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 | |
| — | 24.80 | 27.40 | 26.10 | +0.98 | 39.0% | 55 | 39.0% | -0.02 | — | — | 0.32 | — |
| — | 22.30 | 25.00 | 23.65 | +0.98 | 36.8% | 57.5 | 36.8% | -0.02 | 0.10 | 0.06 | 0.15 | — |
| — | 19.95 | 22.60 | 21.27 | +0.97 | 34.9% | 60 | 34.9% | -0.03 | 0.24 | 0.15 | 0.33 | — |
| — | 17.60 | 20.00 | 18.80 | +0.95 | 33.2% | 62.5 | 33.2% | -0.05 | 0.23 | 0.16 | 0.30 | — |
| — | 15.25 | 17.65 | 16.45 | +0.93 | 31.8% | 65 | 31.8% | -0.07 | 0.43 | 0.38 | 0.49 | — |
| — | 12.35 | 15.65 | 14.00 | +0.90 | 30.5% | 67.5 | 30.5% | -0.10 | 0.66 | 0.60 | 0.71 | — |
| — | 10.85 | 12.90 | 11.88 | +0.86 | 29.4% | 70 | 29.4% | -0.14 | 0.99 | 0.89 | 1.09 | — |
| — | 8.80 | 11.40 | 10.10 | +0.81 | 28.5% | 72.5 | 28.5% | -0.19 | 1.38 | 1.18 | 1.57 | — |
| — | 7.80 | 8.50 | 8.15 | +0.74 | 27.8% | 75 | 27.8% | -0.26 | 1.96 | 1.79 | 2.12 | — |
| — | 5.40 | 7.80 | 6.60 | +0.66 | 27.3% | 77.5 | 27.3% | -0.35 | 2.75 | 2.49 | 3.00 | — |
| — | 4.90 | 5.30 | 5.10 | +0.57 | 26.9% | 80 | 26.9% | -0.43 | 3.75 | 3.60 | 3.90 | — |
| — | 3.75 | 4.15 | 3.95 | +0.48 | 26.5% | 82.5 | 26.5% | -0.53 | 5.20 | 4.85 | 5.55 | — |
| — | 2.72 | 3.10 | 2.91 | +0.39 | 26.3% | 85 | 26.3% | -0.62 | 6.65 | 6.35 | 6.95 | — |
| — | 1.97 | 2.15 | 2.06 | +0.31 | 26.2% | 87.5 | 26.2% | -0.71 | 8.40 | 7.20 | 9.60 | — |
| — | 1.34 | 1.56 | 1.45 | +0.24 | 26.1% | 90 | 26.1% | -0.79 | 10.25 | 8.95 | 11.55 | — |
| — | 0.85 | 1.09 | 0.97 | +0.18 | 26.2% | 92.5 | 26.2% | -0.85 | 12.50 | 11.30 | 13.70 | — |
| — | 0.55 | 0.75 | 0.65 | +0.13 | 26.3% | 95 | 26.3% | -0.90 | 15.10 | 14.20 | 16.00 | — |
| — | 0.34 | 0.54 | 0.44 | +0.10 | 26.5% | 97.5 | 26.5% | -0.94 | 17.15 | 15.95 | 18.35 | — |
| 6,867 | 0.30 | 0.37 | 0.34 | +0.07 | 26.7% | 100 | 26.7% | -0.96 | 19.57 | 18.40 | 20.75 | — |
| — | 0.12 | 0.22 | 0.17 | +0.04 | 27.4% | 105 | 27.4% | -0.99 | 24.65 | 23.60 | 25.70 | — |
| — | 0.01 | 0.28 | 0.14 | +0.02 | 28.1% | 110 | 28.1% | -1.00 | 29.55 | 28.45 | 30.65 | — |
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.