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 | |
| — | 11.85 | 12.50 | 12.18 | +0.71 | 37.9% | 73 | 37.9% | -0.30 | 3.77 | 3.40 | 4.15 | — |
| — | 11.05 | 11.75 | 11.40 | +0.69 | 37.7% | 74 | 37.7% | -0.32 | 4.12 | 3.75 | 4.50 | — |
| — | 10.70 | 11.05 | 10.88 | +0.67 | 37.7% | 75 | 37.7% | -0.34 | 4.50 | 4.40 | 4.60 | — |
| — | 9.85 | 10.65 | 10.25 | +0.65 | 37.7% | 76 | 37.7% | -0.36 | 4.90 | 4.60 | 5.20 | — |
| — | 9.50 | 10.05 | 9.78 | +0.63 | 37.7% | 77 | 37.7% | -0.38 | 5.30 | 5.00 | 5.60 | — |
| — | 8.95 | 9.45 | 9.20 | +0.61 | 37.7% | 78 | 37.7% | -0.40 | 5.80 | 5.40 | 6.20 | — |
| — | 8.50 | 8.95 | 8.72 | +0.59 | 37.8% | 79 | 37.8% | -0.42 | 6.30 | 5.85 | 6.75 | — |
| — | 8.20 | 8.30 | 8.25 | +0.57 | 37.8% | 80 | 37.8% | -0.44 | 6.80 | 6.60 | 7.00 | — |
| — | 7.65 | 8.10 | 7.88 | +0.55 | 37.8% | 81 | 37.8% | -0.46 | 7.33 | 6.95 | 7.70 | — |
| — | 7.00 | 7.50 | 7.25 | +0.53 | 37.8% | 82 | 37.8% | -0.49 | 7.83 | 7.40 | 8.25 | — |
| — | 6.60 | 7.10 | 6.85 | +0.51 | 37.8% | 83 | 37.8% | -0.51 | 8.55 | 8.25 | 8.85 | — |
| — | 6.30 | 6.85 | 6.58 | +0.48 | 37.7% | 84 | 37.7% | -0.53 | 9.03 | 8.65 | 9.40 | — |
| — | 6.00 | 6.45 | 6.22 | +0.46 | 37.7% | 85 | 37.7% | -0.55 | 9.72 | 9.45 | 10.00 | — |
| — | 5.50 | 5.90 | 5.70 | +0.45 | 37.7% | 86 | 37.7% | -0.57 | 10.22 | 9.90 | 10.55 | — |
| — | 5.10 | 5.60 | 5.35 | +0.43 | 37.7% | 87 | 37.7% | -0.59 | 10.82 | 10.40 | 11.25 | — |
| — | 4.95 | 5.10 | 5.03 | +0.41 | 37.7% | 88 | 37.7% | -0.61 | 11.43 | 11.05 | 11.80 | — |
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.