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 | |
| — | 7.05 | 7.60 | 7.33 | +0.97 | 44.2% | 73 | 44.2% | -0.03 | 0.03 | 0.02 | 0.03 | — |
| — | 6.05 | 7.35 | 6.70 | — | — | 74 | 40.7% | -0.05 | 0.04 | 0.03 | 0.04 | — |
| — | 5.10 | 5.25 | 5.17 | — | — | 75 | 38.0% | -0.08 | 0.07 | 0.06 | 0.07 | — |
| — | 4.15 | 4.30 | 4.22 | — | — | 76 | — | — | 0.12 | 0.11 | 0.12 | — |
| — | 3.25 | 3.45 | 3.35 | — | — | 77 | — | — | 0.22 | 0.21 | 0.23 | — |
| — | 2.46 | 2.52 | 2.49 | — | — | 78 | 35.0% | -0.30 | 0.40 | 0.39 | 0.41 | — |
| — | 1.77 | 1.82 | 1.79 | +0.59 | 34.8% | 79 | 34.8% | -0.41 | 0.71 | 0.70 | 0.72 | — |
| — | 1.20 | 1.23 | 1.22 | +0.47 | 35.3% | 80 | 35.3% | -0.54 | 1.14 | 1.13 | 1.15 | — |
| — | 0.78 | 0.79 | 0.79 | +0.35 | 35.5% | 81 | 35.5% | -0.65 | 1.71 | 1.68 | 1.73 | — |
| — | 0.47 | 0.49 | 0.48 | +0.25 | 35.8% | 82 | 35.8% | -0.76 | 2.41 | 2.36 | 2.46 | — |
| — | 0.29 | 0.30 | 0.29 | +0.17 | 36.4% | 83 | 36.4% | -0.84 | 3.17 | 3.10 | 3.25 | — |
| — | 0.17 | 0.18 | 0.17 | +0.11 | 37.5% | 84 | 37.5% | -0.89 | 4.17 | 3.70 | 4.65 | — |
| — | 0.10 | 0.11 | 0.10 | +0.08 | 38.7% | 85 | 38.7% | -0.93 | 5.12 | 4.70 | 5.55 | — |
| — | 0.06 | 0.07 | 0.07 | +0.06 | 40.0% | 86 | 40.0% | -0.95 | 6.00 | 5.45 | 6.55 | — |
| — | 0.03 | 0.05 | 0.04 | +0.04 | 41.6% | 87 | 41.6% | -0.97 | 7.30 | 6.65 | 7.95 | — |
| — | 0.02 | 0.03 | 0.03 | +0.03 | 43.4% | 88 | 43.4% | -0.98 | 8.22 | 7.45 | 9.00 | — |
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.