Spot 87.20
· 188 contratti su 4 scadenze
· fonte ibkr
· catturata 10/10 03:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 35.30 | 39.30 | 37.30 | +1.00 | 59.1% | 50 | 59.1% | -0.00 | — | — | 0.80 | — |
| — | 32.90 | 36.60 | 34.75 | +1.00 | 57.2% | 52.5 | 57.2% | -0.00 | — | — | 0.30 | — |
| — | 30.70 | 33.80 | 32.25 | +1.00 | 55.5% | 55 | 55.5% | -0.00 | — | — | 0.15 | — |
| — | 27.90 | 31.70 | 29.80 | +0.99 | 54.0% | 57.5 | 54.0% | -0.01 | — | — | 0.20 | — |
| — | 26.00 | 28.60 | 27.30 | +0.99 | 52.6% | 60 | 52.6% | -0.01 | 0.17 | 0.05 | 0.30 | — |
| — | 24.20 | 26.10 | 25.15 | +0.98 | 51.3% | 62.5 | 51.3% | -0.02 | 0.12 | 0.10 | 0.15 | — |
| — | 21.70 | 23.70 | 22.70 | +0.97 | 50.1% | 65 | 50.1% | -0.03 | 0.20 | 0.15 | 0.25 | — |
| — | 19.10 | 20.60 | 19.85 | +0.95 | 49.0% | 67.5 | 49.0% | -0.05 | 0.30 | 0.20 | 0.40 | — |
| — | 17.10 | 19.60 | 18.35 | +0.93 | 48.0% | 70 | 48.0% | -0.07 | 0.45 | 0.35 | 0.55 | — |
| — | 14.80 | 16.20 | 15.50 | +0.90 | 47.1% | 72.5 | 47.1% | -0.10 | 0.75 | 0.65 | 0.85 | — |
| — | 12.80 | 13.80 | 13.30 | +0.86 | 46.3% | 75 | 46.3% | -0.14 | 1.07 | 1.00 | 1.15 | — |
| — | 10.80 | 11.90 | 11.35 | +0.81 | 45.6% | 77.5 | 45.6% | -0.19 | 1.57 | 1.45 | 1.70 | — |
| — | 9.10 | 9.90 | 9.50 | +0.75 | 45.0% | 80 | 45.0% | -0.25 | 2.17 | 2.05 | 2.30 | — |
| — | 7.40 | 8.20 | 7.80 | +0.68 | 44.4% | 82.5 | 44.4% | -0.32 | 3.02 | 2.85 | 3.20 | — |
| — | 6.20 | 6.60 | 6.40 | +0.61 | 44.0% | 85 | 44.0% | -0.39 | 3.95 | 3.80 | 4.10 | — |
| — | 5.00 | 5.30 | 5.15 | +0.53 | 43.6% | 87.5 | 43.6% | -0.47 | 5.20 | 4.90 | 5.50 | — |
| — | 3.80 | 4.20 | 4.00 | +0.45 | 43.4% | 90 | 43.4% | -0.55 | 6.65 | 6.40 | 6.90 | — |
| — | 2.95 | 3.30 | 3.12 | +0.38 | 43.2% | 92.5 | 43.2% | -0.62 | 8.15 | 7.80 | 8.50 | — |
| — | 2.25 | 2.45 | 2.35 | +0.32 | 43.1% | 95 | 43.1% | -0.69 | 10.05 | 9.60 | 10.50 | — |
| — | 1.65 | 1.90 | 1.77 | +0.26 | 43.2% | 97.5 | 43.2% | -0.75 | 12.00 | 11.40 | 12.60 | — |
| — | 1.30 | 1.45 | 1.38 | +0.20 | 43.4% | 100 | 43.4% | -0.81 | 13.80 | 13.20 | 14.40 | — |
| — | 0.65 | 0.80 | 0.72 | +0.13 | 44.0% | 105 | 44.0% | -0.89 | 18.45 | 17.90 | 19.00 | — |
| — | 0.25 | 0.50 | 0.38 | +0.08 | 45.2% | 110 | — | — | 22.80 | 21.60 | 24.00 | — |
| — | 0.15 | 0.40 | 0.28 | +0.05 | 46.9% | 115 | — | — | 28.25 | 26.80 | 29.70 | — |
| — | — | 0.25 | — | +0.04 | 49.1% | 120 | 49.1% | -0.99 | 33.20 | 31.90 | 34.50 | — |
| — | — | 0.25 | — | +0.03 | 51.9% | 125 | 51.9% | -1.00 | 38.20 | 36.80 | 39.60 | — |
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.