Spot 80.17
· 116 contratti su 5 scadenze
· fonte ibkr
· catturata 04/09 22:58 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 15 | 6.05 | 8.00 | 7.03 | +0.93 | 36.0% | 73 | 36.0% | -0.07 | 0.03 | 0.01 | 0.05 | — |
| — | 5.40 | 6.50 | 5.95 | +0.90 | 34.0% | 74 | 34.0% | -0.10 | — | — | 0.28 | — |
| 22 | 4.65 | 6.35 | 5.50 | — | — | 75 | — | — | 0.10 | 0.07 | 0.14 | 108 |
| 37 | 3.65 | 4.95 | 4.30 | — | — | 76 | — | — | 0.17 | 0.12 | 0.21 | 117 |
| 19 | 2.81 | 3.60 | 3.21 | — | — | 77 | — | — | 0.23 | 0.17 | 0.28 | 227 |
| 148 | 2.21 | 2.96 | 2.58 | — | — | 78 | — | — | 0.45 | 0.41 | 0.49 | 191 |
| 52 | 1.74 | 2.11 | 1.93 | — | — | 79 | — | — | 0.76 | 0.66 | 0.85 | 128 |
| 193 | 1.25 | 1.40 | 1.32 | — | — | 80 | — | — | 1.16 | 1.02 | 1.29 | 233 |
| 211 | 0.79 | 0.98 | 0.89 | — | — | 81 | — | — | 1.59 | 1.38 | 1.80 | 116 |
| 152 | 0.49 | 0.66 | 0.57 | — | — | 82 | — | — | 2.52 | 2.27 | 2.77 | 100 |
| 203 | 0.28 | 0.38 | 0.33 | — | — | 83 | — | — | 3.25 | 2.05 | 4.45 | 270 |
| 739 | 0.18 | 0.29 | 0.23 | — | — | 84 | — | — | 4.58 | 3.80 | 5.35 | 75 |
| 475 | 0.09 | 0.17 | 0.13 | — | — | 85 | — | — | 5.28 | 4.30 | 6.25 | 94 |
| 95 | 0.05 | 0.07 | 0.06 | — | — | 86 | — | — | 6.50 | 5.40 | 7.60 | 14 |
| 204 | 0.03 | 0.06 | 0.04 | — | — | 87 | — | — | 7.33 | 6.45 | 8.20 | 10 |
| 32 | 0.01 | 0.05 | 0.03 | — | — | 88 | — | — | 7.92 | 7.70 | 8.15 | 0 |
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.