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 | |
| — | 6.75 | 8.70 | 7.72 | +0.92 | 34.2% | 73 | 34.2% | -0.07 | — | — | 0.28 | — |
| — | 5.50 | 7.75 | 6.62 | +0.90 | 33.5% | 74 | 33.5% | -0.10 | 0.24 | 0.21 | 0.27 | — |
| — | 4.85 | 7.50 | 6.17 | +0.86 | 32.8% | 75 | 32.8% | -0.14 | 0.34 | 0.20 | 0.48 | — |
| — | 4.45 | 5.50 | 4.97 | +0.81 | 32.3% | 76 | 32.3% | -0.19 | 0.59 | 0.26 | 0.92 | — |
| — | 3.75 | 4.90 | 4.33 | +0.75 | 31.9% | 77 | 31.9% | -0.25 | 0.71 | 0.62 | 0.80 | — |
| — | 3.05 | 3.85 | 3.45 | +0.68 | 31.5% | 78 | 31.5% | -0.32 | 0.92 | 0.73 | 1.10 | — |
| — | 2.44 | 2.96 | 2.70 | +0.61 | 31.3% | 79 | 31.3% | -0.39 | 1.28 | 1.11 | 1.46 | — |
| — | 1.64 | 2.84 | 2.24 | +0.52 | 31.2% | 80 | 31.2% | -0.47 | 1.75 | 1.59 | 1.90 | — |
| — | 1.49 | 1.68 | 1.58 | +0.44 | 31.1% | 81 | 31.1% | -0.56 | 2.35 | 2.24 | 2.46 | — |
| — | 1.11 | 1.29 | 1.20 | +0.36 | 31.1% | 82 | 31.1% | -0.64 | 3.34 | 2.58 | 4.10 | — |
| — | 0.79 | 0.90 | 0.84 | +0.29 | 31.2% | 83 | 31.2% | -0.71 | 3.62 | 3.15 | 4.10 | — |
| — | 0.36 | 0.87 | 0.61 | +0.23 | 31.3% | 84 | 31.3% | -0.78 | 3.62 | 2.55 | 4.70 | — |
| — | 0.38 | 0.48 | 0.43 | +0.18 | 31.5% | 85 | 31.5% | -0.83 | 5.22 | 4.80 | 5.65 | — |
| — | 0.05 | 0.46 | 0.26 | +0.13 | 31.7% | 86 | 31.7% | -0.87 | 6.03 | 5.60 | 6.45 | — |
| — | 0.01 | 0.29 | 0.15 | +0.10 | 32.0% | 87 | 32.0% | -0.91 | 7.17 | 6.30 | 8.05 | — |
| — | 0.04 | 0.25 | 0.14 | +0.07 | 32.3% | 88 | 32.3% | -0.94 | 7.20 | 5.90 | 8.50 | — |
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.