Spot 80.05
· 140 contratti su 5 scadenze
· fonte ibkr
· catturata 24/08 22:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.75 | 8.45 | 7.60 | +0.83 | 32.7% | 73 | 32.7% | -0.17 | 0.62 | 0.61 | 0.64 | — |
| — | 6.65 | 7.65 | 7.15 | +0.80 | 32.4% | 74 | 32.4% | -0.20 | 0.80 | 0.78 | 0.82 | — |
| — | 6.25 | 6.55 | 6.40 | +0.76 | 32.1% | 75 | 32.1% | -0.24 | 1.01 | 1.00 | 1.03 | — |
| — | 5.50 | 5.80 | 5.65 | +0.72 | 31.9% | 76 | 31.9% | -0.29 | 1.27 | 1.25 | 1.30 | — |
| — | 4.80 | 5.05 | 4.92 | +0.67 | 31.8% | 77 | 31.8% | -0.33 | 1.58 | 1.56 | 1.61 | — |
| — | 4.25 | 4.50 | 4.38 | +0.62 | 31.7% | 78 | 31.7% | -0.38 | 1.95 | 1.92 | 1.97 | — |
| — | 3.40 | 3.95 | 3.67 | +0.57 | 31.6% | 79 | 31.6% | -0.44 | 2.37 | 2.34 | 2.40 | — |
| — | 3.10 | 3.25 | 3.17 | +0.51 | 31.6% | 80 | 31.6% | -0.49 | 2.85 | 2.82 | 2.87 | — |
| — | 2.67 | 2.72 | 2.69 | +0.46 | 31.6% | 81 | 31.6% | -0.54 | 3.50 | 3.30 | 3.70 | — |
| — | 2.26 | 2.31 | 2.29 | +0.41 | 31.7% | 82 | 31.7% | -0.59 | 4.05 | 3.75 | 4.35 | — |
| — | 1.89 | 1.95 | 1.92 | +0.37 | 31.8% | 83 | 31.8% | -0.64 | 4.62 | 4.35 | 4.90 | — |
| — | 1.58 | 1.63 | 1.60 | +0.32 | 32.0% | 84 | 32.0% | -0.69 | 5.20 | 5.00 | 5.40 | — |
| — | 1.32 | 1.36 | 1.34 | +0.28 | 32.1% | 85 | 32.1% | -0.73 | 5.90 | 5.70 | 6.10 | — |
| — | 1.09 | 1.13 | 1.11 | +0.24 | 32.3% | 86 | 32.3% | -0.77 | 6.85 | 6.45 | 7.25 | — |
| — | 0.89 | 0.94 | 0.92 | +0.21 | 32.6% | 87 | 32.6% | -0.80 | 7.50 | 7.25 | 7.75 | — |
| — | 0.74 | 0.78 | 0.76 | +0.18 | 32.8% | 88 | 32.8% | -0.84 | 8.82 | 8.05 | 9.60 | — |
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.