Spot 80.60
· 218 contratti su 5 scadenze
· fonte ibkr
· catturata 12/08 07:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.65 | 8.80 | 7.72 | +0.99 | 44.1% | 73 | 44.1% | -0.01 | — | — | 0.08 | — |
| — | 6.65 | 7.55 | 7.10 | +0.99 | 43.6% | 73.5 | 43.6% | -0.01 | — | — | 0.07 | — |
| — | 5.25 | 7.80 | 6.53 | +0.99 | 43.1% | 74 | 43.1% | -0.01 | 0.23 | 0.01 | 0.44 | — |
| — | 5.55 | 7.10 | 6.33 | +0.98 | 42.6% | 74.5 | 42.6% | -0.02 | 0.14 | 0.01 | 0.26 | — |
| — | 4.80 | 7.35 | 6.08 | +0.97 | 42.1% | 75 | 42.1% | -0.03 | 0.11 | 0.02 | 0.20 | — |
| — | 3.75 | 6.65 | 5.20 | +0.96 | 41.5% | 75.5 | 41.5% | -0.04 | — | — | 0.56 | — |
| — | 3.30 | 6.30 | 4.80 | +0.95 | 41.0% | 76 | 41.0% | -0.05 | 0.22 | 0.01 | 0.43 | — |
| — | 3.60 | 4.40 | 4.00 | +0.93 | 40.5% | 76.5 | 40.5% | -0.07 | — | — | 0.30 | — |
| — | 3.00 | 4.55 | 3.77 | +0.90 | 40.1% | 77 | 40.1% | -0.10 | — | — | 0.24 | — |
| — | 2.36 | 3.50 | 2.93 | +0.87 | 39.6% | 77.5 | 39.6% | -0.13 | 0.24 | 0.17 | 0.31 | — |
| — | 2.06 | 3.90 | 2.98 | +0.83 | 39.3% | 78 | 39.3% | -0.17 | 0.17 | 0.01 | 0.32 | — |
| — | 1.66 | 3.20 | 2.43 | +0.78 | 39.0% | 78.5 | 39.0% | -0.22 | 0.33 | 0.28 | 0.38 | — |
| — | 1.41 | 2.92 | 2.17 | +0.73 | 38.8% | 79 | 38.8% | -0.27 | 0.48 | 0.43 | 0.54 | — |
| — | 1.27 | 2.20 | 1.74 | +0.66 | 38.6% | 79.5 | 38.6% | -0.34 | 0.48 | 0.21 | 0.75 | — |
| — | 1.02 | 1.67 | 1.34 | +0.59 | 38.5% | 80 | 38.5% | -0.41 | 0.72 | 0.53 | 0.92 | — |
| — | 0.67 | 1.84 | 1.25 | +0.52 | 38.5% | 80.5 | 38.5% | -0.48 | 1.42 | 0.43 | 2.41 | — |
| — | 0.40 | 1.34 | 0.87 | +0.45 | 38.5% | 81 | 38.5% | -0.55 | 1.21 | 0.93 | 1.49 | — |
| — | 0.20 | 1.33 | 0.77 | +0.39 | 38.6% | 81.5 | 38.6% | -0.62 | 1.89 | 1.03 | 2.75 | — |
| — | 0.19 | 0.80 | 0.49 | +0.32 | 38.7% | 82 | 38.7% | -0.68 | 2.15 | 1.50 | 2.81 | — |
| — | 0.06 | 0.46 | 0.26 | +0.26 | 38.9% | 82.5 | 38.9% | -0.74 | 2.37 | 2.15 | 2.59 | — |
| — | 0.27 | 0.34 | 0.30 | +0.21 | 39.1% | 83 | 39.1% | -0.79 | 2.74 | 2.33 | 3.15 | — |
| — | 0.10 | 0.31 | 0.20 | +0.17 | 39.2% | 83.5 | 39.2% | -0.84 | 3.30 | 2.85 | 3.75 | — |
| — | 0.04 | 0.25 | 0.14 | +0.13 | 39.4% | 84 | 39.4% | -0.87 | 3.77 | 3.40 | 4.15 | — |
| — | — | 0.47 | — | +0.10 | 39.6% | 84.5 | 39.6% | -0.90 | 3.77 | 2.89 | 4.65 | — |
| — | 0.03 | 0.11 | 0.07 | +0.07 | 39.8% | 85 | 39.8% | -0.93 | 4.65 | 4.25 | 5.05 | — |
| — | — | 0.75 | — | +0.05 | 40.0% | 85.5 | 40.0% | -0.95 | 5.05 | 3.85 | 6.25 | — |
| — | — | 0.12 | — | +0.04 | 40.2% | 86 | 40.2% | -0.97 | 6.20 | 4.90 | 7.50 | — |
| — | 0.01 | 0.18 | 0.10 | +0.03 | 40.4% | 86.5 | 40.4% | -0.98 | 5.97 | 4.00 | 7.95 | — |
| — | — | 0.95 | — | +0.02 | 40.6% | 87 | 40.6% | -0.98 | 6.47 | 4.50 | 8.45 | — |
| — | — | 0.73 | — | +0.01 | 40.8% | 87.5 | 40.8% | -0.99 | 6.88 | 4.95 | 8.80 | — |
| — | — | 0.05 | — | +0.01 | 41.0% | 88 | 41.0% | -1.00 | 7.47 | 5.70 | 9.25 | — |
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.