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 | |
| — | 32.30 | 34.55 | 33.42 | +0.99 | 40.5% | 47.5 | 40.5% | -0.01 | — | — | 0.58 | — |
| — | 29.15 | 32.50 | 30.82 | +0.98 | 38.5% | 50 | 38.5% | -0.02 | 0.18 | 0.04 | 0.33 | — |
| — | 25.05 | 27.70 | 26.38 | +0.97 | 35.1% | 55 | 35.1% | -0.03 | 0.19 | 0.11 | 0.27 | — |
| — | 20.40 | 22.80 | 21.60 | +0.94 | 32.4% | 60 | 32.4% | -0.06 | 0.56 | 0.45 | 0.68 | — |
| — | 15.90 | 18.50 | 17.20 | +0.90 | 30.4% | 65 | 30.4% | -0.11 | 0.96 | 0.91 | 1.02 | — |
| — | 13.75 | 16.40 | 15.07 | +0.86 | 29.6% | 67.5 | 29.6% | -0.15 | 1.30 | 1.20 | 1.40 | — |
| — | 11.75 | 14.30 | 13.03 | +0.82 | 28.9% | 70 | 28.9% | -0.19 | 1.75 | 1.70 | 1.81 | — |
| — | 9.85 | 12.50 | 11.18 | +0.77 | 28.3% | 72.5 | 28.3% | -0.24 | 2.40 | 2.23 | 2.58 | — |
| — | 8.45 | 10.05 | 9.25 | +0.71 | 27.8% | 75 | 27.8% | -0.30 | 3.04 | 2.92 | 3.15 | — |
| — | 6.65 | 8.20 | 7.42 | +0.65 | 27.4% | 77.5 | 27.4% | -0.36 | 3.85 | 3.40 | 4.30 | — |
| — | 6.00 | 6.75 | 6.38 | +0.58 | 27.1% | 80 | 27.1% | -0.43 | 5.05 | 4.65 | 5.45 | — |
| — | 4.60 | 5.40 | 5.00 | +0.51 | 26.8% | 82.5 | 26.8% | -0.51 | 5.85 | 4.80 | 6.90 | — |
| — | 3.45 | 4.30 | 3.88 | +0.44 | 26.5% | 85 | 26.5% | -0.58 | 7.50 | 6.60 | 8.40 | — |
| — | 2.60 | 3.35 | 2.98 | +0.37 | 26.4% | 87.5 | 26.4% | -0.65 | 9.35 | 7.85 | 10.85 | — |
| — | 2.04 | 2.65 | 2.35 | +0.31 | 26.2% | 90 | 26.2% | -0.71 | 11.07 | 9.85 | 12.30 | — |
| — | 1.54 | 1.99 | 1.76 | +0.25 | 26.1% | 92.5 | 26.1% | -0.77 | 13.03 | 11.80 | 14.25 | — |
| — | 1.40 | 1.60 | 1.50 | +0.21 | 26.1% | 95 | 26.1% | -0.83 | 15.22 | 14.10 | 16.35 | — |
| — | 0.61 | 0.89 | 0.75 | +0.13 | 26.1% | 100 | 26.1% | -0.91 | 19.82 | 18.70 | 20.95 | — |
| — | 0.26 | 0.60 | 0.43 | +0.08 | 26.2% | 105 | 26.2% | -0.96 | 24.77 | 23.80 | 25.75 | 0 |
| — | 0.19 | 0.42 | 0.30 | +0.05 | 26.6% | 110 | 26.6% | -0.99 | 29.50 | 28.35 | 30.65 | — |
| — | 0.09 | 0.28 | 0.18 | +0.03 | 27.1% | 115 | 27.1% | -1.00 | 34.42 | 33.20 | 35.65 | — |
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.