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 | |
| — | 5.90 | 6.05 | 5.97 | +0.98 | 17.3% | 75 | 17.3% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 4.95 | 5.10 | 5.03 | +0.97 | 15.9% | 76 | 15.9% | -0.03 | 0.01 | 0.01 | 0.02 | — |
| — | 3.95 | 4.10 | 4.03 | +0.95 | 14.4% | 77 | 14.4% | -0.05 | 0.04 | 0.03 | 0.04 | — |
| — | 3.45 | 3.60 | 3.52 | +0.93 | 13.7% | 77.5 | 13.7% | -0.07 | 0.04 | 0.04 | 0.05 | — |
| — | 3.00 | 3.15 | 3.08 | +0.90 | 13.1% | 78 | 13.1% | -0.10 | 0.07 | 0.06 | 0.07 | — |
| — | 2.54 | 2.63 | 2.58 | +0.87 | 12.6% | 78.5 | 12.6% | -0.13 | 0.10 | 0.09 | 0.10 | — |
| — | 2.10 | 2.17 | 2.13 | +0.82 | 12.1% | 79 | 12.1% | -0.18 | 0.14 | 0.14 | 0.15 | — |
| — | 1.68 | 1.73 | 1.71 | +0.75 | 11.6% | 79.5 | 11.6% | -0.24 | 0.21 | 0.21 | 0.22 | — |
| — | 1.30 | 1.32 | 1.31 | +0.68 | 11.2% | 80 | 11.2% | -0.32 | 0.32 | 0.31 | 0.33 | — |
| — | 0.95 | 0.96 | 0.95 | +0.59 | 10.8% | 80.5 | 10.8% | -0.41 | 0.47 | 0.47 | 0.48 | — |
| — | 0.66 | 0.67 | 0.67 | +0.50 | 10.6% | 81 | 10.6% | -0.51 | 0.69 | 0.68 | 0.69 | — |
| — | 0.43 | 0.44 | 0.43 | +0.40 | 10.4% | 81.5 | 10.4% | -0.61 | 0.97 | 0.96 | 0.98 | — |
| — | 0.27 | 0.28 | 0.28 | +0.31 | 10.4% | 82 | 10.4% | -0.71 | 1.32 | 1.31 | 1.34 | — |
| — | 0.17 | 0.18 | 0.17 | +0.23 | 10.6% | 82.5 | 10.6% | -0.79 | 1.73 | 1.70 | 1.76 | — |
| — | 0.10 | 0.11 | 0.10 | +0.17 | 11.0% | 83 | 11.0% | -0.86 | 2.18 | 2.14 | 2.22 | — |
| — | 0.07 | 0.08 | 0.07 | +0.13 | 11.6% | 83.5 | 11.6% | -0.92 | 2.66 | 2.61 | 2.71 | — |
| — | 0.05 | 0.06 | 0.06 | +0.09 | 12.3% | 84 | 12.3% | -0.96 | 3.15 | 3.10 | 3.20 | — |
| — | 0.04 | 0.05 | 0.04 | +0.07 | 13.0% | 84.5 | 13.0% | -0.98 | 3.62 | 3.55 | 3.70 | — |
| — | 0.03 | 0.04 | 0.04 | +0.05 | 13.9% | 85 | 13.9% | -0.99 | 4.12 | 4.05 | 4.20 | — |
| — | 0.02 | 0.03 | 0.03 | — | — | 85.5 | 14.7% | -1.00 | 4.62 | 4.55 | 4.70 | — |
| — | 0.02 | 0.03 | 0.03 | +0.03 | 15.5% | 86 | 15.5% | -1.00 | 5.12 | 5.05 | 5.20 | — |
| — | 0.02 | 0.03 | 0.03 | +0.03 | 16.4% | 86.5 | 16.4% | -1.00 | 5.62 | 5.55 | 5.70 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 17.2% | 87 | 17.2% | -1.00 | 6.15 | 6.05 | 6.25 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 17.9% | 87.5 | 17.9% | -1.00 | 6.65 | 6.55 | 6.75 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 18.6% | 88 | 18.6% | -1.00 | 7.15 | 7.05 | 7.25 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 19.3% | 88.5 | 19.3% | -1.00 | 7.65 | 7.55 | 7.75 | — |
| — | — | 0.01 | — | +0.01 | 19.8% | 89 | 19.8% | -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.