Spot 80.36
· 116 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 05:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.05 | 10.00 | 9.03 | +0.95 | 39.0% | 72 | 39.0% | -0.05 | 0.10 | 0.09 | 0.11 | — |
| — | 6.50 | 7.95 | 7.22 | +0.94 | 37.6% | 73 | 37.6% | -0.06 | 0.14 | 0.14 | 0.15 | — |
| — | 6.05 | 7.15 | 6.60 | +0.91 | 36.3% | 74 | 36.3% | -0.09 | 0.21 | 0.20 | 0.22 | — |
| — | 5.45 | 5.85 | 5.65 | +0.88 | 35.4% | 75 | 35.4% | -0.12 | 0.30 | 0.30 | 0.31 | — |
| — | 4.35 | 5.20 | 4.78 | +0.84 | 34.6% | 76 | 34.6% | -0.17 | 0.44 | 0.43 | 0.45 | — |
| — | 3.80 | 4.30 | 4.05 | +0.78 | 34.2% | 77 | 34.2% | -0.22 | 0.64 | 0.63 | 0.65 | — |
| — | 3.30 | 3.45 | 3.38 | +0.71 | 34.0% | 78 | 34.0% | -0.29 | 0.91 | 0.89 | 0.92 | — |
| — | 2.67 | 2.75 | 2.71 | +0.63 | 34.0% | 79 | 34.0% | -0.37 | 1.25 | 1.23 | 1.27 | — |
| — | 2.10 | 2.16 | 2.13 | +0.55 | 34.1% | 80 | 34.1% | -0.45 | 1.68 | 1.66 | 1.70 | — |
| — | 1.62 | 1.66 | 1.64 | +0.47 | 34.1% | 81 | 34.1% | -0.54 | 2.19 | 2.16 | 2.22 | — |
| — | 1.22 | 1.25 | 1.24 | +0.38 | 34.0% | 82 | 34.0% | -0.62 | 2.78 | 2.74 | 2.82 | — |
| — | 0.89 | 0.92 | 0.91 | +0.31 | 33.8% | 83 | 33.8% | -0.70 | 3.45 | 3.15 | 3.75 | — |
| — | 0.64 | 0.66 | 0.65 | +0.24 | 33.6% | 84 | 33.6% | -0.77 | 4.22 | 3.95 | 4.50 | — |
| — | 0.45 | 0.47 | 0.46 | +0.18 | 33.6% | 85 | 33.6% | -0.83 | 5.03 | 4.55 | 5.50 | — |
| — | 0.31 | 0.33 | 0.32 | +0.13 | 33.9% | 86 | 33.9% | -0.87 | 6.47 | 5.45 | 7.50 | — |
| — | 0.22 | 0.23 | 0.23 | +0.10 | 34.4% | 87 | 34.4% | -0.91 | 7.03 | 5.95 | 8.10 | — |
| — | 0.15 | 0.17 | 0.16 | +0.07 | 35.1% | 88 | 35.1% | -0.94 | 7.72 | 6.50 | 8.95 | — |
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.