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 | |
| — | 6.85 | 8.40 | 7.62 | +0.95 | 38.4% | 73 | 38.4% | -0.05 | 0.21 | 0.10 | 0.33 | — |
| — | 6.55 | 7.95 | 7.25 | +0.94 | 37.9% | 73.5 | 37.9% | -0.06 | — | — | 0.48 | — |
| — | 5.25 | 7.60 | 6.42 | +0.92 | 37.5% | 74 | 37.5% | -0.08 | 0.12 | 0.02 | 0.22 | — |
| — | 5.65 | 7.00 | 6.33 | +0.91 | 37.1% | 74.5 | 37.1% | -0.09 | 0.24 | 0.15 | 0.33 | — |
| — | 5.25 | 6.25 | 5.75 | +0.89 | 36.8% | 75 | 36.8% | -0.11 | 0.41 | 0.25 | 0.57 | — |
| — | 4.10 | 7.25 | 5.67 | +0.87 | 36.6% | 75.5 | 36.6% | -0.13 | 0.27 | 0.10 | 0.44 | — |
| — | 4.20 | 6.70 | 5.45 | +0.85 | 36.4% | 76 | 36.4% | -0.15 | 0.36 | 0.18 | 0.55 | — |
| — | 4.10 | 6.40 | 5.25 | +0.82 | 36.2% | 76.5 | 36.2% | -0.18 | 0.43 | 0.19 | 0.68 | — |
| — | 2.98 | 4.50 | 3.74 | +0.79 | 36.1% | 77 | 36.1% | -0.21 | 0.65 | 0.39 | 0.91 | — |
| — | 3.35 | 4.45 | 3.90 | +0.76 | 36.0% | 77.5 | 36.0% | -0.24 | 0.78 | 0.42 | 1.14 | — |
| — | 2.95 | 4.35 | 3.65 | +0.72 | 36.0% | 78 | 36.0% | -0.27 | 1.06 | 0.73 | 1.39 | — |
| — | 2.84 | 3.25 | 3.04 | +0.69 | 35.9% | 78.5 | 35.9% | -0.31 | 0.90 | 0.51 | 1.29 | — |
| — | 2.18 | 3.20 | 2.69 | +0.65 | 35.8% | 79 | 35.8% | -0.35 | 1.22 | 0.90 | 1.54 | — |
| — | 2.11 | 3.90 | 3.00 | +0.61 | 35.8% | 79.5 | 35.8% | -0.39 | 1.35 | 1.05 | 1.66 | — |
| — | 1.96 | 2.40 | 2.18 | +0.57 | 35.8% | 80 | 35.8% | -0.43 | 1.57 | 1.40 | 1.74 | — |
| — | 1.38 | 2.40 | 1.89 | +0.53 | 35.8% | 80.5 | 35.8% | -0.48 | 1.93 | 1.25 | 2.60 | — |
| — | 1.19 | 2.01 | 1.60 | +0.48 | 35.8% | 81 | 35.8% | -0.52 | 2.05 | 1.67 | 2.43 | — |
| — | 1.27 | 1.60 | 1.44 | +0.44 | 35.8% | 81.5 | 35.8% | -0.56 | 2.35 | 2.17 | 2.53 | — |
| — | 0.85 | 1.45 | 1.15 | +0.40 | 35.8% | 82 | 35.8% | -0.60 | 2.66 | 2.22 | 3.10 | — |
| — | 0.89 | 1.41 | 1.15 | +0.36 | 35.8% | 82.5 | 35.8% | -0.64 | 2.98 | 2.67 | 3.30 | — |
| — | 0.64 | 1.37 | 1.00 | +0.33 | 35.9% | 83 | 35.9% | -0.68 | 3.40 | 2.90 | 3.90 | — |
| — | 0.34 | 1.10 | 0.72 | +0.29 | 35.9% | 83.5 | 35.9% | -0.71 | 3.77 | 3.50 | 4.05 | — |
| — | 0.46 | 0.74 | 0.60 | +0.26 | 36.0% | 84 | 36.0% | -0.75 | 4.18 | 2.77 | 5.60 | — |
| — | — | 1.35 | — | +0.23 | 36.1% | 84.5 | 36.1% | -0.78 | 4.60 | 4.25 | 4.95 | — |
| — | 0.23 | 0.66 | 0.45 | +0.20 | 36.2% | 85 | 36.2% | -0.80 | 5.03 | 4.50 | 5.55 | — |
| — | 0.02 | 0.38 | 0.20 | +0.15 | 36.4% | 86 | 36.4% | -0.85 | 5.92 | 5.35 | 6.50 | — |
| — | — | 0.30 | — | +0.11 | 36.6% | 87 | 36.6% | -0.89 | 6.80 | 6.15 | 7.45 | — |
| — | 0.02 | 0.22 | 0.12 | +0.08 | 37.0% | 88 | 37.0% | -0.93 | 7.72 | 7.10 | 8.35 | — |
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.