Spot 80.88
· 184 contratti su 5 scadenze
· fonte ibkr
· catturata 12/09 00:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 5.95 | 6.10 | 6.03 | +0.97 | 14.7% | 75 | 14.7% | -0.04 | 0.04 | 0.04 | 0.05 | — |
| — | 5.00 | 5.15 | 5.08 | +0.96 | 13.9% | 76 | 13.9% | -0.07 | 0.07 | 0.07 | 0.08 | — |
| — | 4.05 | 4.15 | 4.10 | +0.92 | 13.1% | 77 | 13.1% | -0.11 | 0.12 | 0.12 | 0.13 | — |
| — | 3.55 | 3.70 | 3.62 | +0.89 | 12.7% | 77.5 | 12.7% | -0.14 | 0.17 | 0.16 | 0.17 | — |
| — | 3.10 | 3.20 | 3.15 | +0.86 | 12.3% | 78 | 12.3% | -0.17 | 0.21 | 0.21 | 0.22 | — |
| — | 2.68 | 2.74 | 2.71 | +0.82 | 11.9% | 78.5 | 11.9% | -0.22 | 0.28 | 0.27 | 0.28 | — |
| — | 2.26 | 2.31 | 2.29 | +0.77 | 11.6% | 79 | 11.6% | -0.27 | 0.36 | 0.36 | 0.37 | — |
| — | 1.87 | 1.89 | 1.88 | +0.71 | 11.3% | 79.5 | 11.3% | -0.33 | 0.48 | 0.48 | 0.49 | — |
| — | 1.51 | 1.52 | 1.51 | +0.65 | 11.0% | 80 | 11.0% | -0.39 | 0.64 | 0.63 | 0.64 | — |
| — | 1.18 | 1.20 | 1.19 | +0.58 | 10.8% | 80.5 | 10.8% | -0.46 | 0.83 | 0.82 | 0.84 | — |
| — | 0.90 | 0.91 | 0.91 | +0.50 | 10.6% | 81 | 10.6% | -0.53 | 1.07 | 1.06 | 1.08 | — |
| — | 0.66 | 0.68 | 0.67 | +0.43 | 10.5% | 81.5 | 10.5% | -0.61 | 1.35 | 1.34 | 1.36 | — |
| — | 0.48 | 0.49 | 0.48 | +0.35 | 10.4% | 82 | 10.4% | -0.68 | 1.68 | 1.67 | 1.69 | — |
| — | 0.34 | 0.35 | 0.34 | +0.29 | 10.5% | 82.5 | 10.5% | -0.74 | 2.06 | 2.03 | 2.08 | — |
| 686 | 0.24 | 0.25 | 0.24 | +0.23 | 10.6% | 83 | 10.6% | -0.79 | 2.46 | 2.43 | 2.50 | — |
| — | 0.17 | 0.18 | 0.17 | +0.18 | 10.8% | 83.5 | 10.8% | -0.84 | 2.91 | 2.87 | 2.95 | — |
| — | 0.12 | 0.13 | 0.12 | +0.14 | 11.1% | 84 | 11.1% | -0.87 | 3.38 | 3.30 | 3.45 | — |
| — | 0.09 | 0.10 | 0.10 | +0.11 | 11.5% | 84.5 | 11.5% | -0.90 | 3.83 | 3.75 | 3.90 | — |
| — | 0.07 | 0.08 | 0.07 | +0.09 | 11.9% | 85 | 11.9% | -0.92 | 4.33 | 4.25 | 4.40 | — |
| — | 0.06 | 0.07 | 0.07 | +0.07 | 12.5% | 85.5 | 12.5% | -0.94 | 4.83 | 4.75 | 4.90 | — |
| — | 0.05 | 0.06 | 0.06 | +0.06 | 13.0% | 86 | 13.0% | -0.95 | 5.28 | 5.20 | 5.35 | — |
| — | 0.04 | 0.05 | 0.04 | +0.05 | 13.6% | 86.5 | 13.6% | -0.96 | 5.78 | 5.70 | 5.85 | — |
| — | 0.03 | 0.04 | 0.04 | +0.04 | 14.3% | 87 | 14.3% | -0.97 | 6.28 | 6.20 | 6.35 | — |
| — | 0.03 | 0.04 | 0.04 | +0.04 | 14.9% | 87.5 | 14.9% | -0.97 | 6.78 | 6.70 | 6.85 | — |
| — | 0.03 | 0.04 | 0.04 | +0.03 | 15.5% | 88 | 15.5% | -0.97 | 7.28 | 7.20 | 7.35 | — |
| — | 0.02 | 0.03 | 0.03 | +0.03 | 16.2% | 88.5 | 16.2% | -0.98 | 7.78 | 7.70 | 7.85 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 16.8% | 89 | 16.8% | -0.98 | 8.28 | 8.20 | 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.