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 | |
| — | 35.90 | 37.90 | 36.90 | +1.00 | 70.7% | 50 | 70.7% | +0.00 | — | — | 1.60 | — |
| — | 33.50 | 35.60 | 34.55 | +1.00 | 67.5% | 52.5 | 67.5% | +0.00 | — | — | 0.40 | — |
| — | 31.00 | 33.30 | 32.15 | +1.00 | 64.4% | 55 | 64.4% | +0.00 | — | — | 2.15 | — |
| — | 28.50 | 30.50 | 29.50 | +1.00 | 61.4% | 57.5 | 61.4% | +0.00 | — | — | 0.30 | — |
| — | 26.00 | 28.20 | 27.10 | +1.00 | 58.7% | 60 | 58.7% | -0.00 | — | — | 0.05 | — |
| — | 23.50 | 25.80 | 24.65 | +1.00 | 56.2% | 62.5 | 56.2% | -0.00 | — | — | 0.10 | — |
| — | 21.00 | 23.10 | 22.05 | +1.00 | 54.3% | 65 | 54.3% | -0.00 | — | — | 0.10 | — |
| — | 18.70 | 20.00 | 19.35 | +1.00 | 53.6% | 67.5 | 53.6% | -0.00 | — | — | 0.10 | — |
| — | 16.00 | 18.30 | 17.15 | +1.00 | 54.2% | 70 | 54.2% | -0.00 | — | — | 0.15 | — |
| — | 13.70 | 15.60 | 14.65 | +0.99 | 55.1% | 72.5 | 55.1% | -0.01 | — | — | 0.10 | — |
| — | 11.60 | 12.50 | 12.05 | +0.98 | 54.6% | 75 | 54.6% | -0.02 | 0.07 | 0.05 | 0.10 | — |
| — | 9.00 | 10.00 | 9.50 | +0.95 | 51.9% | 77.5 | 51.9% | -0.04 | 0.07 | 0.05 | 0.10 | — |
| — | 7.00 | 7.60 | 7.30 | +0.91 | 47.6% | 80 | 47.6% | -0.09 | 0.23 | 0.15 | 0.30 | — |
| — | 4.10 | 5.60 | 4.85 | +0.84 | 43.2% | 82.5 | 43.2% | -0.16 | 0.50 | 0.35 | 0.65 | — |
| — | 2.95 | 3.40 | 3.17 | +0.70 | 39.8% | 85 | 39.8% | -0.30 | 0.93 | 0.80 | 1.05 | — |
| — | 1.45 | 1.75 | 1.60 | +0.49 | 37.8% | 87.5 | 37.8% | -0.51 | 1.98 | 1.85 | 2.10 | — |
| — | 0.65 | 0.85 | 0.75 | +0.29 | 37.3% | 90 | 37.3% | -0.72 | 3.38 | 2.95 | 3.80 | — |
| — | 0.10 | 0.35 | 0.23 | +0.14 | 37.9% | 92.5 | 37.9% | -0.86 | 5.80 | 5.10 | 6.50 | — |
| — | 0.05 | 0.15 | 0.10 | +0.06 | 39.1% | 95 | 39.1% | -0.95 | 7.60 | 6.80 | 8.40 | — |
| — | — | 0.10 | — | +0.02 | 40.4% | 97.5 | 40.4% | -0.98 | 10.70 | 9.80 | 11.60 | — |
| — | — | 0.15 | — | +0.01 | 41.7% | 100 | 41.7% | -1.00 | 12.95 | 11.80 | 14.10 | — |
| — | — | 0.05 | — | +0.00 | 44.0% | 105 | 44.0% | -1.00 | 17.95 | 16.80 | 19.10 | — |
| — | — | 0.05 | — | +0.00 | 46.6% | 110 | 46.6% | -1.00 | 23.00 | 21.90 | 24.10 | — |
| — | — | 0.15 | — | +0.00 | 50.0% | 115 | 50.0% | -1.00 | 27.95 | 26.80 | 29.10 | — |
| — | — | 0.10 | — | +0.00 | 54.0% | 120 | 54.0% | -1.00 | 32.95 | 31.80 | 34.10 | — |
| — | — | 0.10 | — | +0.00 | 58.6% | 125 | 58.6% | -1.00 | 37.95 | 36.80 | 39.10 | — |
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.