Spot 87.27
· 188 contratti su 4 scadenze
· fonte ibkr
· catturata 06/10 01:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 36.30 | 38.40 | 37.35 | +1.00 | 65.0% | 50 | 65.0% | +0.00 | — | — | 2.15 | — |
| — | 33.80 | 35.90 | 34.85 | +1.00 | 62.6% | 52.5 | — | — | — | — | 0.70 | — |
| — | 31.30 | 33.50 | 32.40 | — | — | 55 | — | — | — | — | 0.30 | — |
| — | 28.60 | 31.10 | 29.85 | +1.00 | 59.2% | 57.5 | 59.2% | -0.00 | — | — | 0.30 | — |
| — | 26.10 | 29.00 | 27.55 | +1.00 | 58.7% | 60 | 58.7% | -0.00 | — | — | 0.05 | — |
| — | 23.60 | 26.20 | 24.90 | +1.00 | 59.2% | 62.5 | 59.2% | -0.00 | — | — | 0.10 | — |
| — | 21.30 | 23.50 | 22.40 | +1.00 | 60.5% | 65 | 60.5% | -0.00 | — | — | 0.15 | — |
| — | 19.30 | 20.40 | 19.85 | +0.99 | 61.3% | 67.5 | 61.3% | -0.01 | — | — | 0.15 | — |
| — | 16.50 | 18.30 | 17.40 | +0.99 | 60.4% | 70 | 60.4% | -0.01 | 0.07 | 0.05 | 0.10 | — |
| — | 14.40 | 15.50 | 14.95 | +0.97 | 57.0% | 72.5 | 57.0% | -0.03 | 0.12 | 0.05 | 0.20 | — |
| — | 12.00 | 13.00 | 12.50 | +0.96 | 51.7% | 75 | 51.7% | -0.04 | 0.12 | 0.10 | 0.15 | — |
| — | 9.50 | 10.60 | 10.05 | +0.94 | 46.5% | 77.5 | 46.5% | -0.06 | 0.17 | 0.15 | 0.20 | — |
| — | 7.20 | 8.20 | 7.70 | +0.89 | 42.8% | 80 | 42.8% | -0.11 | 0.33 | 0.25 | 0.40 | — |
| — | 5.30 | 6.00 | 5.65 | +0.81 | 40.6% | 82.5 | 40.6% | -0.19 | 0.55 | 0.35 | 0.75 | — |
| — | 3.50 | 4.00 | 3.75 | +0.67 | 39.2% | 85 | 39.2% | -0.32 | 1.32 | 1.20 | 1.45 | — |
| — | 2.05 | 2.45 | 2.25 | +0.51 | 38.5% | 87.5 | 38.5% | -0.50 | 2.25 | 1.95 | 2.55 | — |
| — | 1.15 | 1.50 | 1.32 | +0.34 | 38.3% | 90 | 38.3% | -0.66 | 3.35 | 2.40 | 4.30 | — |
| — | 0.55 | 0.75 | 0.65 | +0.21 | 38.7% | 92.5 | 38.7% | -0.80 | 6.20 | 5.30 | 7.10 | — |
| — | 0.15 | 0.35 | 0.25 | +0.12 | 39.1% | 95 | 39.1% | -0.89 | 8.10 | 7.30 | 8.90 | — |
| — | 0.05 | 0.20 | 0.12 | +0.06 | 39.7% | 97.5 | 39.7% | -0.95 | 10.55 | 9.40 | 11.70 | — |
| — | — | 0.10 | — | +0.03 | 40.4% | 100 | 40.4% | -0.98 | 12.80 | 11.40 | 14.20 | — |
| — | — | 0.10 | — | +0.01 | 42.1% | 105 | 42.1% | -1.00 | 18.00 | 16.40 | 19.60 | — |
| — | — | 0.10 | — | +0.00 | 44.5% | 110 | 44.5% | -1.00 | 22.95 | 21.30 | 24.60 | — |
| — | — | 0.10 | — | +0.00 | 47.7% | 115 | 47.7% | -1.00 | 28.00 | 26.30 | 29.70 | — |
| 176 | — | 0.05 | — | +0.00 | 52.0% | 120 | 52.0% | -1.00 | 32.95 | 31.30 | 34.60 | 0 |
| — | — | 0.10 | — | +0.00 | 57.4% | 125 | 57.4% | -1.00 | 38.00 | 36.50 | 39.50 | — |
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.