Spot 87.12
· 174 contratti su 5 scadenze
· fonte ibkr
· catturata 03/09 22:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 112 | 7.50 | 8.60 | 8.05 | — | — | 79 | 36.0% | -0.14 | — | — | 0.28 | — |
| 7 | 6.70 | 8.15 | 7.42 | — | — | 79.5 | 35.6% | -0.17 | — | — | 0.35 | — |
| 269 | 6.55 | 7.95 | 7.25 | — | — | 80 | 35.2% | -0.20 | — | — | 0.41 | — |
| 19 | 5.95 | 6.95 | 6.45 | — | — | 80.5 | 34.8% | -0.24 | — | — | 0.24 | — |
| 146 | 5.85 | 6.55 | 6.20 | — | — | 81 | — | — | 0.27 | 0.08 | 0.46 | 294 |
| 16 | 5.50 | 6.15 | 5.83 | — | — | 81.5 | 34.0% | -0.31 | — | — | 0.34 | — |
| 45 | 5.00 | 5.65 | 5.33 | — | — | 82 | — | — | 0.20 | 0.15 | 0.26 | 2,291 |
| 8 | 4.55 | 5.35 | 4.95 | — | — | 82.5 | — | — | 0.40 | 0.01 | 0.79 | 516 |
| 294 | 4.40 | 4.70 | 4.55 | — | — | 83 | — | — | 0.23 | 0.10 | 0.35 | 58 |
| 55 | 3.70 | 4.35 | 4.03 | — | — | 83.5 | — | — | 0.49 | 0.26 | 0.73 | 172 |
| 604 | 3.40 | 4.25 | 3.83 | — | — | 84 | — | — | 0.58 | 0.37 | 0.79 | 263 |
| 1,012 | 3.05 | 4.05 | 3.55 | — | — | 84.5 | — | — | 0.71 | 0.58 | 0.85 | 75 |
| 597 | 2.25 | 3.10 | 2.67 | — | — | 85 | — | — | 0.79 | 0.65 | 0.93 | 37 |
| 601 | 2.35 | 2.70 | 2.52 | — | — | 85.5 | — | — | 0.73 | 0.01 | 1.45 | 522 |
| 650 | 1.90 | 3.25 | 2.58 | — | — | 86 | — | — | 1.11 | 0.98 | 1.25 | 167 |
| 47 | 1.69 | 2.55 | 2.12 | — | — | 86.5 | — | — | 1.34 | 1.03 | 1.66 | 262 |
| 1,335 | 1.21 | 1.75 | 1.48 | — | — | 87 | — | — | 1.28 | 0.39 | 2.17 | 980 |
| 269 | 0.76 | 1.29 | 1.02 | — | — | 88 | — | — | 1.86 | 1.01 | 2.72 | 5 |
| 0 | 0.44 | 1.56 | 1.00 | — | — | 88.5 | — | — | 2.68 | 2.06 | 3.30 | 3 |
| 173 | 0.32 | 1.31 | 0.81 | +0.12 | 30.9% | 89 | 30.9% | -0.89 | 2.93 | 2.31 | 3.55 | 107 |
| 3,065 | 0.10 | 0.60 | 0.35 | +0.08 | 30.9% | 90 | 30.9% | -0.92 | 3.90 | 3.10 | 4.70 | 84 |
| 284 | 0.12 | 0.68 | 0.40 | +0.06 | 31.0% | 91 | 31.0% | -0.95 | 4.67 | 3.85 | 5.50 | 1 |
| 27 | 0.02 | 0.71 | 0.36 | +0.04 | 31.2% | 92 | 31.2% | -0.97 | 5.33 | 4.70 | 5.95 | 3 |
| 31 | 0.01 | 0.42 | 0.21 | +0.03 | 31.5% | 93 | 31.5% | -0.98 | 6.22 | 5.60 | 6.85 | 3 |
| 10 | 0.03 | 0.18 | 0.10 | +0.02 | 31.8% | 94 | — | — | 7.30 | 6.50 | 8.10 | — |
| — | 0.02 | 0.08 | 0.05 | — | — | 95 | — | — | 8.45 | 7.70 | 9.20 | — |
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.