Spot 80.60
· 218 contratti su 5 scadenze
· fonte ibkr
· catturata 12/08 07:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.60 | 9.30 | 8.45 | +0.83 | 38.4% | 73 | 38.4% | -0.17 | 0.70 | 0.38 | 1.02 | — |
| — | 7.15 | 8.85 | 8.00 | +0.82 | 38.0% | 73.5 | 38.0% | -0.18 | 0.81 | 0.37 | 1.24 | — |
| — | 7.25 | 8.30 | 7.78 | +0.81 | 37.7% | 74 | 37.7% | -0.19 | 1.09 | 0.67 | 1.52 | — |
| — | 6.90 | 7.90 | 7.40 | +0.79 | 37.4% | 74.5 | 37.4% | -0.21 | 1.25 | 0.66 | 1.83 | — |
| — | 6.25 | 8.85 | 7.55 | +0.77 | 37.0% | 75 | 37.0% | -0.23 | 1.31 | 0.68 | 1.95 | — |
| — | 6.10 | 6.90 | 6.50 | +0.76 | 36.8% | 75.5 | 36.8% | -0.24 | 1.28 | 1.03 | 1.54 | — |
| — | 5.60 | 7.40 | 6.50 | +0.74 | 36.5% | 76 | 36.5% | -0.26 | 1.47 | 1.22 | 1.72 | — |
| — | 5.45 | 6.40 | 5.92 | +0.72 | 36.2% | 76.5 | 36.2% | -0.28 | 1.72 | 1.46 | 1.97 | — |
| — | 5.20 | 5.65 | 5.42 | +0.70 | 36.0% | 77 | 36.0% | -0.30 | 1.80 | 1.23 | 2.38 | — |
| — | 4.90 | 5.65 | 5.28 | +0.68 | 35.8% | 77.5 | 35.8% | -0.32 | 2.12 | 1.48 | 2.76 | — |
| — | 4.40 | 5.15 | 4.78 | +0.66 | 35.6% | 78 | 35.6% | -0.35 | 2.25 | 1.56 | 2.94 | — |
| — | 4.00 | 4.75 | 4.38 | +0.61 | 35.4% | 79 | 35.4% | -0.39 | 2.79 | 1.97 | 3.60 | — |
| — | 2.88 | 5.00 | 3.94 | +0.56 | 35.2% | 80 | 35.2% | -0.44 | 3.50 | 2.39 | 4.60 | — |
| — | 2.76 | 3.65 | 3.21 | +0.51 | 35.1% | 81 | 35.1% | -0.49 | 4.16 | 2.82 | 5.50 | — |
| — | 2.52 | 3.05 | 2.79 | +0.47 | 35.0% | 82 | 35.0% | -0.54 | 4.22 | 3.75 | 4.70 | — |
| — | 1.94 | 2.62 | 2.28 | +0.42 | 35.1% | 83 | 35.1% | -0.59 | 5.12 | 4.40 | 5.85 | — |
| — | 1.77 | 2.15 | 1.96 | +0.38 | 35.2% | 84 | 35.2% | -0.63 | 5.83 | 4.95 | 6.70 | — |
| — | 1.44 | 1.82 | 1.63 | +0.33 | 35.4% | 85 | 35.4% | -0.67 | 5.85 | 5.30 | 6.40 | — |
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.