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 | |
| — | 6.80 | 8.35 | 7.58 | +0.97 | 35.1% | 73 | 35.1% | -0.03 | 0.06 | 0.01 | 0.10 | — |
| — | 5.85 | 7.50 | 6.67 | +0.96 | 33.9% | 74 | 33.9% | -0.04 | — | — | 0.12 | — |
| — | 4.60 | 5.85 | 5.22 | +0.93 | 32.9% | 75 | 32.9% | -0.07 | 0.10 | 0.08 | 0.13 | — |
| — | 4.05 | 5.00 | 4.53 | +0.89 | 32.0% | 76 | — | — | 0.14 | 0.08 | 0.20 | — |
| — | 2.94 | 4.85 | 3.90 | +0.83 | 31.2% | 77 | 31.2% | -0.17 | 0.34 | 0.29 | 0.39 | — |
| — | 2.54 | 2.82 | 2.68 | +0.74 | 30.7% | 78 | — | — | 0.51 | 0.42 | 0.59 | — |
| — | 1.72 | 2.55 | 2.13 | — | — | 79 | — | — | 0.85 | 0.78 | 0.93 | — |
| — | 1.30 | 1.55 | 1.43 | — | — | 80 | — | — | 1.23 | 1.15 | 1.30 | — |
| — | 0.90 | 1.02 | 0.96 | +0.41 | 30.4% | 81 | 30.4% | -0.60 | 1.83 | 1.71 | 1.95 | — |
| — | 0.57 | 0.69 | 0.63 | +0.30 | 30.6% | 82 | 30.6% | -0.70 | 2.46 | 2.22 | 2.69 | — |
| — | 0.37 | 0.46 | 0.41 | +0.21 | 30.9% | 83 | 30.9% | -0.79 | 3.27 | 3.10 | 3.45 | — |
| — | 0.21 | 0.31 | 0.26 | +0.14 | 31.4% | 84 | — | — | 4.05 | 3.75 | 4.35 | — |
| — | 0.06 | 0.17 | 0.12 | — | — | 85 | 32.1% | -0.91 | 5.45 | 4.90 | 6.00 | — |
| — | 0.03 | 0.16 | 0.10 | +0.06 | 32.9% | 86 | 32.9% | -0.95 | 5.58 | 5.00 | 6.15 | — |
| — | 0.01 | 0.08 | 0.04 | +0.04 | 33.9% | 87 | 33.9% | -0.97 | 6.83 | 6.35 | 7.30 | — |
| — | — | 0.05 | — | +0.03 | 35.0% | 88 | 35.0% | -0.98 | 8.10 | 7.40 | 8.80 | — |
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.