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 | |
| — | 7.85 | 8.00 | 7.92 | +1.00 | 17.6% | 73 | 17.6% | -0.00 | — | — | 0.01 | — |
| — | 6.85 | 7.00 | 6.92 | +1.00 | 16.8% | 74 | 16.8% | -0.00 | — | — | 0.01 | — |
| — | 5.85 | 6.00 | 5.92 | +1.00 | 16.1% | 75 | 16.1% | -0.00 | — | — | 0.01 | — |
| — | 4.85 | 5.00 | 4.92 | — | — | 76 | 15.6% | -0.01 | — | — | 0.01 | — |
| — | 3.85 | 4.00 | 3.92 | +0.97 | 15.1% | 77 | 15.1% | -0.03 | — | — | 0.01 | — |
| — | 3.35 | 3.50 | 3.42 | +0.96 | 14.8% | 77.5 | 14.8% | -0.04 | 0.01 | 0.01 | 0.02 | — |
| — | 2.89 | 2.99 | 2.94 | +0.94 | 14.5% | 78 | — | — | 0.03 | 0.02 | 0.03 | — |
| — | 2.41 | 2.51 | 2.46 | — | — | 78.5 | 14.1% | -0.09 | 0.04 | 0.04 | 0.05 | — |
| — | 1.94 | 2.03 | 1.99 | — | — | 79 | 13.6% | -0.13 | 0.07 | 0.06 | 0.07 | — |
| — | 1.50 | 1.57 | 1.53 | +0.81 | 12.9% | 79.5 | 12.9% | -0.19 | 0.12 | 0.11 | 0.12 | — |
| — | 1.10 | 1.13 | 1.11 | +0.71 | 12.1% | 80 | — | — | 0.20 | 0.19 | 0.20 | — |
| — | 0.74 | 1.04 | 0.89 | +0.60 | 11.5% | 80.5 | — | — | 0.33 | 0.32 | 0.33 | — |
| — | 0.44 | 0.45 | 0.45 | +0.48 | 11.0% | 81 | — | — | 0.54 | 0.53 | 0.54 | — |
| — | 0.24 | 0.26 | 0.25 | +0.35 | 10.8% | 81.5 | 10.8% | -0.66 | 0.84 | 0.84 | 0.85 | — |
| — | 0.13 | 0.14 | 0.14 | +0.25 | 10.7% | 82 | 10.7% | -0.77 | 1.23 | 1.20 | 1.26 | — |
| — | 0.06 | 0.07 | 0.07 | +0.16 | 11.3% | 82.5 | 11.3% | -0.86 | 1.68 | 1.64 | 1.72 | — |
| — | 0.04 | 0.05 | 0.04 | +0.11 | 12.3% | 83 | 12.3% | -0.92 | 2.16 | 2.11 | 2.21 | — |
| — | 0.02 | 0.03 | 0.03 | +0.07 | 13.6% | 83.5 | — | — | 2.65 | 2.60 | 2.70 | — |
| — | 0.02 | 0.03 | 0.03 | — | — | 84 | — | — | 3.12 | 3.05 | 3.20 | — |
| — | 0.01 | 0.02 | 0.01 | +0.04 | 16.2% | 84.5 | 16.2% | -0.99 | 3.62 | 3.55 | 3.70 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 17.3% | 85 | 17.3% | -1.00 | 4.12 | 4.05 | 4.20 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 18.0% | 85.5 | 18.0% | -1.00 | 4.62 | 4.55 | 4.70 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 18.3% | 86 | — | — | 5.15 | 5.05 | 5.25 | — |
| — | — | 0.01 | — | +0.01 | 18.3% | 86.5 | 18.3% | -1.00 | 5.65 | 5.55 | 5.75 | — |
| — | — | 0.01 | — | +0.01 | 18.2% | 87 | 18.2% | -1.00 | 6.15 | 6.05 | 6.25 | — |
| — | — | 0.01 | — | +0.00 | 18.0% | 87.5 | 18.0% | -1.00 | 6.65 | 6.55 | 6.75 | — |
| — | — | 0.01 | — | +0.00 | 17.9% | 88 | 17.9% | -1.00 | 7.15 | 7.05 | 7.25 | — |
| — | — | 0.01 | — | +0.00 | 17.9% | 89 | 17.9% | -1.00 | 8.15 | 8.05 | 8.25 | — |
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.