Spot 80.74
· 140 contratti su 5 scadenze
· fonte ibkr
· catturata 01/09 23:57 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.25 | 12.70 | 12.47 | +0.74 | 37.8% | 73 | — | — | 3.45 | 3.30 | 3.60 | — |
| — | 11.60 | 12.10 | 11.85 | +0.72 | 37.8% | 74 | 37.8% | -0.29 | 3.77 | 3.50 | 4.05 | — |
| — | 11.00 | 11.40 | 11.20 | — | — | 75 | 37.7% | -0.30 | 4.10 | 4.00 | 4.20 | — |
| — | 10.45 | 10.80 | 10.62 | +0.68 | 37.6% | 76 | — | — | 4.62 | 4.30 | 4.95 | — |
| — | 9.80 | 10.20 | 10.00 | +0.66 | 37.5% | 77 | 37.5% | -0.35 | 4.95 | 4.75 | 5.15 | — |
| — | 9.15 | 9.65 | 9.40 | — | — | 78 | — | — | 5.53 | 5.20 | 5.85 | — |
| — | 8.70 | 9.10 | 8.90 | +0.62 | 37.4% | 79 | — | — | 5.97 | 5.65 | 6.30 | — |
| — | 8.30 | 8.55 | 8.43 | — | — | 80 | — | — | 6.25 | 6.10 | 6.40 | — |
| — | 7.80 | 8.10 | 7.95 | +0.58 | 37.3% | 81 | — | — | 6.78 | 6.60 | 6.95 | — |
| — | 7.30 | 7.60 | 7.45 | — | — | 82 | — | — | 7.38 | 7.10 | 7.65 | — |
| — | 6.70 | 7.10 | 6.90 | — | — | 83 | — | — | 8.03 | 7.65 | 8.40 | — |
| — | 6.35 | 6.70 | 6.53 | +0.51 | 37.2% | 84 | — | — | 8.45 | 8.25 | 8.65 | — |
| — | 6.05 | 6.30 | 6.17 | +0.49 | 37.2% | 85 | — | — | 9.10 | 8.85 | 9.35 | — |
| — | 5.65 | 5.90 | 5.78 | +0.47 | 37.2% | 86 | 37.2% | -0.54 | 9.70 | 9.15 | 10.25 | — |
| — | 5.30 | 5.50 | 5.40 | +0.45 | 37.2% | 87 | 37.2% | -0.57 | 10.30 | 9.80 | 10.80 | — |
| — | 4.95 | 5.15 | 5.05 | +0.43 | 37.2% | 88 | 37.2% | -0.58 | 10.97 | 10.65 | 11.30 | — |
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.