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 | 8.95 | 8.32 | +0.96 | 34.7% | 73 | 34.7% | -0.03 | 0.06 | 0.05 | 0.07 | — |
| — | 6.90 | 7.40 | 7.15 | +0.95 | 33.3% | 74 | 33.3% | -0.05 | 0.09 | 0.08 | 0.10 | — |
| — | 5.90 | 6.40 | 6.15 | +0.93 | 32.0% | 75 | 32.0% | -0.07 | 0.14 | 0.13 | 0.15 | — |
| — | 5.00 | 5.45 | 5.22 | +0.90 | 30.9% | 76 | 30.9% | -0.10 | 0.22 | 0.21 | 0.23 | — |
| — | 4.15 | 4.50 | 4.33 | +0.85 | 30.2% | 77 | 30.2% | -0.15 | 0.34 | 0.33 | 0.35 | — |
| — | 3.15 | 3.55 | 3.35 | +0.79 | 29.9% | 78 | 29.9% | -0.21 | 0.54 | 0.52 | 0.55 | — |
| — | 2.64 | 2.75 | 2.69 | +0.71 | 29.9% | 79 | 29.9% | -0.29 | 0.82 | 0.80 | 0.84 | — |
| — | 2.07 | 2.12 | 2.10 | +0.62 | 30.2% | 80 | 30.2% | -0.38 | 1.20 | 1.18 | 1.21 | — |
| — | 1.56 | 1.59 | 1.57 | +0.53 | 30.5% | 81 | 30.5% | -0.48 | 1.68 | 1.64 | 1.72 | — |
| — | 1.12 | 1.15 | 1.14 | +0.43 | 30.6% | 82 | 30.6% | -0.57 | 2.27 | 2.22 | 2.31 | — |
| — | 0.80 | 0.82 | 0.81 | +0.34 | 30.7% | 83 | 30.7% | -0.66 | 2.95 | 2.70 | 3.20 | — |
| — | 0.55 | 0.57 | 0.56 | +0.26 | 30.9% | 84 | 30.9% | -0.74 | 3.67 | 3.40 | 3.95 | — |
| — | 0.37 | 0.39 | 0.38 | +0.20 | 31.2% | 85 | 31.2% | -0.81 | 4.40 | 4.20 | 4.60 | — |
| — | 0.25 | 0.27 | 0.26 | +0.14 | 31.8% | 86 | 31.8% | -0.86 | 5.33 | 5.20 | 5.45 | — |
| — | 0.17 | 0.18 | 0.17 | +0.10 | 32.6% | 87 | 32.6% | -0.91 | 6.12 | 5.85 | 6.40 | — |
| — | 0.11 | 0.13 | 0.12 | +0.08 | 33.6% | 88 | 33.6% | -0.93 | 7.33 | 6.85 | 7.80 | — |
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.