Spot 80.74
· 140 contratti su 5 scadenze
· fonte ibkr
· catturata 01/09 23:57 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.70 | 8.65 | 8.18 | +0.99 | 50.5% | 73 | 50.5% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 6.55 | 7.20 | 6.88 | +0.98 | 47.0% | 74 | 47.0% | -0.02 | 0.03 | 0.02 | 0.03 | — |
| — | 5.70 | 6.20 | 5.95 | +0.97 | 43.0% | 75 | 43.0% | -0.03 | 0.04 | 0.03 | 0.04 | — |
| — | 4.75 | 5.10 | 4.92 | +0.96 | 39.0% | 76 | 39.0% | -0.05 | 0.04 | 0.04 | 0.05 | — |
| — | 3.75 | 4.10 | 3.92 | +0.93 | 35.7% | 77 | 35.7% | -0.07 | 0.07 | 0.07 | 0.08 | — |
| — | 2.90 | 3.10 | 3.00 | +0.88 | 33.6% | 78 | 33.6% | -0.12 | 0.15 | 0.14 | 0.16 | — |
| — | 2.11 | 2.18 | 2.15 | +0.79 | 32.8% | 79 | 32.8% | -0.21 | 0.31 | 0.30 | 0.32 | — |
| — | 1.42 | 1.47 | 1.45 | +0.67 | 33.5% | 80 | 33.5% | -0.33 | 0.61 | 0.60 | 0.62 | — |
| — | 0.91 | 0.94 | 0.93 | +0.53 | 34.4% | 81 | 34.4% | -0.48 | 1.08 | 1.06 | 1.11 | — |
| — | 0.54 | 0.56 | 0.55 | +0.39 | 34.9% | 82 | 34.9% | -0.61 | 1.72 | 1.67 | 1.76 | — |
| — | 0.30 | 0.31 | 0.30 | +0.26 | 35.0% | 83 | 35.0% | -0.74 | 2.48 | 2.44 | 2.53 | — |
| — | 0.16 | 0.17 | 0.17 | +0.17 | 36.1% | 84 | 36.1% | -0.84 | 3.73 | 3.10 | 4.35 | — |
| — | 0.08 | 0.09 | 0.09 | +0.10 | 38.0% | 85 | 38.0% | -0.91 | 4.17 | 3.95 | 4.40 | — |
| — | 0.05 | 0.06 | 0.06 | +0.06 | 40.6% | 86 | 40.6% | -0.95 | 5.55 | 4.85 | 6.25 | — |
| — | 0.03 | 0.04 | 0.04 | +0.04 | 43.6% | 87 | 43.6% | -0.97 | 6.67 | 5.90 | 7.45 | — |
| — | 0.02 | 0.03 | 0.03 | +0.03 | 46.6% | 88 | 46.6% | -0.98 | 6.88 | 6.40 | 7.35 | — |
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.