Spot 80.02
· 124 contratti su 5 scadenze
· fonte ibkr
· catturata 29/08 00:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.55 | 8.85 | 8.20 | +0.85 | 35.1% | 73 | 35.1% | -0.15 | 0.70 | 0.43 | 0.97 | — |
| — | 6.70 | 7.85 | 7.28 | +0.82 | 34.4% | 74 | 34.4% | -0.18 | 0.74 | 0.58 | 0.90 | — |
| — | 5.55 | 7.10 | 6.33 | +0.78 | 33.8% | 75 | 33.8% | -0.22 | 0.94 | 0.88 | 1.00 | — |
| — | 4.25 | 6.40 | 5.33 | +0.74 | 33.4% | 76 | 33.4% | -0.26 | 1.09 | 0.92 | 1.26 | — |
| — | 3.90 | 6.00 | 4.95 | +0.69 | 33.0% | 77 | 33.0% | -0.31 | 1.47 | 1.20 | 1.73 | — |
| — | 3.95 | 4.90 | 4.42 | +0.64 | 32.7% | 78 | 32.7% | -0.36 | 1.88 | 1.59 | 2.17 | — |
| — | 2.90 | 4.20 | 3.55 | +0.59 | 32.5% | 79 | 32.5% | -0.41 | 2.39 | 2.10 | 2.68 | — |
| — | 2.59 | 3.95 | 3.27 | +0.53 | 32.4% | 80 | 32.4% | -0.47 | 2.90 | 2.66 | 3.15 | — |
| — | 2.06 | 3.30 | 2.68 | +0.48 | 32.4% | 81 | 32.4% | -0.53 | 3.30 | 3.00 | 3.60 | — |
| — | 2.11 | 2.37 | 2.24 | +0.42 | 32.5% | 82 | 32.5% | -0.58 | 3.77 | 3.55 | 4.00 | — |
| — | 1.76 | 1.98 | 1.87 | +0.37 | 32.5% | 83 | 32.5% | -0.63 | 4.28 | 3.80 | 4.75 | — |
| — | 1.40 | 1.73 | 1.56 | +0.32 | 32.6% | 84 | 32.6% | -0.68 | 5.17 | 4.45 | 5.90 | — |
| — | 0.59 | 1.84 | 1.22 | +0.28 | 32.8% | 85 | 32.8% | -0.73 | 6.15 | 5.15 | 7.15 | — |
| — | 0.91 | 1.21 | 1.06 | +0.24 | 32.9% | 86 | 32.9% | -0.77 | 6.20 | 5.35 | 7.05 | — |
| — | 0.34 | 1.26 | 0.80 | +0.20 | 33.1% | 87 | 33.1% | -0.81 | 7.08 | 6.30 | 7.85 | — |
| — | 0.57 | 0.89 | 0.73 | +0.17 | 33.4% | 88 | 33.4% | -0.84 | 8.18 | 7.40 | 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.