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 | 7.75 | 7.40 | +0.92 | 36.2% | 73 | 36.2% | -0.08 | 0.14 | 0.14 | 0.15 | — |
| — | 6.30 | 7.85 | 7.08 | +0.89 | 34.9% | 74 | 34.9% | -0.11 | 0.20 | 0.20 | 0.21 | — |
| — | 5.40 | 5.80 | 5.60 | +0.85 | 34.0% | 75 | 34.0% | -0.15 | 0.29 | 0.29 | 0.30 | — |
| — | 4.55 | 4.75 | 4.65 | +0.80 | 33.4% | 76 | 33.4% | -0.20 | 0.45 | 0.44 | 0.45 | — |
| — | 3.75 | 3.95 | 3.85 | +0.73 | 33.1% | 77 | 33.1% | -0.27 | 0.66 | 0.65 | 0.66 | — |
| — | 3.05 | 3.15 | 3.10 | +0.66 | 33.0% | 78 | 33.0% | -0.34 | 0.94 | 0.93 | 0.96 | — |
| — | 2.43 | 2.52 | 2.48 | +0.57 | 33.0% | 79 | 33.0% | -0.43 | 1.31 | 1.30 | 1.33 | — |
| — | 1.89 | 1.92 | 1.91 | +0.49 | 33.1% | 80 | 33.1% | -0.51 | 1.77 | 1.75 | 1.79 | — |
| — | 1.43 | 1.46 | 1.45 | +0.41 | 33.2% | 81 | 33.2% | -0.60 | 2.31 | 2.27 | 2.34 | — |
| — | 1.07 | 1.10 | 1.08 | +0.33 | 33.3% | 82 | 33.3% | -0.67 | 2.96 | 2.87 | 3.05 | — |
| — | 0.78 | 0.81 | 0.80 | +0.26 | 33.6% | 83 | 33.6% | -0.74 | 3.60 | 3.30 | 3.90 | — |
| — | 0.57 | 0.59 | 0.58 | +0.21 | 33.9% | 84 | 33.9% | -0.80 | 4.40 | 4.25 | 4.55 | — |
| — | 0.40 | 0.43 | 0.41 | +0.16 | 34.3% | 85 | 34.3% | -0.85 | 4.92 | 4.00 | 5.85 | — |
| — | 0.28 | 0.31 | 0.29 | +0.12 | 34.8% | 86 | 34.8% | -0.89 | 6.38 | 5.80 | 6.95 | — |
| — | 0.20 | 0.23 | 0.21 | +0.09 | 35.4% | 87 | 35.4% | -0.92 | 7.17 | 6.70 | 7.65 | — |
| — | 0.15 | 0.16 | 0.15 | +0.07 | 36.1% | 88 | 36.1% | -0.94 | 8.32 | 7.65 | 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.