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 | |
| 2 | 6.65 | 8.25 | 7.45 | — | — | 73 | — | — | 0.69 | 0.50 | 0.88 | 50 |
| 0 | 5.80 | 7.45 | 6.62 | — | — | 74 | — | — | 0.75 | 0.50 | 1.00 | 50 |
| 7 | 5.00 | 7.60 | 6.30 | — | — | 75 | — | — | 1.04 | 0.88 | 1.20 | 79 |
| 2 | 5.15 | 5.85 | 5.50 | — | — | 76 | — | — | 1.20 | 1.06 | 1.34 | 48 |
| 5 | 4.45 | 5.05 | 4.75 | — | — | 77 | — | — | 1.40 | 0.59 | 2.21 | 96 |
| 52 | 3.70 | 4.50 | 4.10 | — | — | 78 | — | — | 1.89 | 1.08 | 2.69 | 73 |
| 16 | 3.20 | 3.80 | 3.50 | — | — | 79 | — | — | 2.50 | 2.12 | 2.88 | 31 |
| 242 | 2.78 | 3.30 | 3.04 | — | — | 80 | — | — | 3.17 | 2.50 | 3.85 | 42 |
| 10 | 2.36 | 2.72 | 2.54 | — | — | 81 | — | — | 3.77 | 3.05 | 4.50 | 33 |
| 43 | 1.84 | 2.34 | 2.09 | +0.36 | 32.6% | 82 | 32.6% | -0.65 | 3.95 | 3.45 | 4.45 | — |
| 35 | 1.60 | 2.00 | 1.80 | +0.31 | 32.6% | 83 | 32.6% | -0.70 | 4.58 | 4.20 | 4.95 | 15 |
| — | 1.22 | 2.12 | 1.67 | +0.26 | 32.6% | 84 | 32.6% | -0.75 | 5.15 | 4.60 | 5.70 | 3 |
| 160 | 1.04 | 1.43 | 1.24 | +0.22 | 32.8% | 85 | 32.8% | -0.79 | 5.95 | 5.55 | 6.35 | 46 |
| 44 | 0.70 | 1.49 | 1.09 | +0.19 | 33.0% | 86 | 33.0% | -0.82 | 6.75 | 5.35 | 8.15 | 1 |
| 13 | 0.58 | 0.85 | 0.71 | +0.16 | 33.2% | 87 | 33.2% | -0.86 | 7.58 | 6.25 | 8.90 | 6 |
| 45 | 0.49 | 0.68 | 0.58 | +0.13 | 33.5% | 88 | 33.5% | -0.88 | 8.68 | 7.70 | 9.65 | 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.