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 | |
| — | 8.15 | 10.90 | 9.53 | — | — | 78.5 | 37.9% | -0.26 | 0.67 | 0.18 | 1.15 | — |
| — | 7.95 | 9.85 | 8.90 | +0.73 | 37.7% | 79 | 37.7% | -0.27 | 0.81 | 0.28 | 1.34 | — |
| — | 7.25 | 9.60 | 8.43 | +0.71 | 37.6% | 79.5 | 37.6% | -0.29 | 0.89 | 0.61 | 1.16 | — |
| — | 6.20 | 8.85 | 7.53 | +0.69 | 37.4% | 80 | 37.4% | -0.31 | 0.69 | 0.28 | 1.11 | — |
| — | 6.70 | 8.30 | 7.50 | +0.67 | 37.2% | 80.5 | 37.2% | -0.34 | 1.03 | 0.41 | 1.65 | — |
| — | 6.05 | 8.20 | 7.12 | +0.64 | 37.0% | 81 | 37.0% | -0.36 | 1.29 | 1.07 | 1.51 | — |
| — | 6.20 | 8.50 | 7.35 | +0.62 | 36.9% | 81.5 | 36.9% | -0.38 | 1.18 | 0.56 | 1.79 | — |
| — | 5.95 | 7.15 | 6.55 | +0.60 | 36.7% | 82 | 36.7% | -0.40 | 1.48 | 0.74 | 2.22 | — |
| — | 5.95 | 6.55 | 6.25 | +0.58 | 36.5% | 82.5 | 36.5% | -0.43 | 1.69 | 1.35 | 2.03 | 4 |
| 40 | 5.80 | 7.70 | 6.75 | +0.55 | 36.3% | 83 | 36.3% | -0.45 | 1.77 | 1.52 | 2.02 | 52 |
| 1 | 5.05 | 5.80 | 5.42 | +0.53 | 36.1% | 83.5 | 36.1% | -0.47 | 1.90 | 1.10 | 2.69 | 1 |
| 0 | 3.15 | 6.35 | 4.75 | +0.51 | 36.0% | 84 | 36.0% | -0.50 | 1.92 | 1.32 | 2.52 | 1 |
| 1 | 4.15 | 5.15 | 4.65 | +0.48 | 35.8% | 84.5 | — | — | 2.02 | 1.53 | 2.51 | 6 |
| 2 | 3.90 | 5.10 | 4.50 | — | — | 85 | — | — | 2.40 | 1.54 | 3.25 | 6 |
| 1 | 3.95 | 4.90 | 4.42 | — | — | 85.5 | — | — | 2.58 | 2.11 | 3.05 | 0 |
| — | 2.45 | 5.15 | 3.80 | — | — | 86 | — | — | 2.90 | 2.35 | 3.45 | — |
| — | 3.30 | 4.00 | 3.65 | — | — | 86.5 | 35.0% | -0.62 | 3.21 | 2.82 | 3.60 | — |
| — | 2.31 | 3.70 | 3.00 | +0.36 | 34.8% | 87 | 34.8% | -0.64 | 3.30 | 3.05 | 3.55 | — |
| — | 2.88 | 4.95 | 3.92 | +0.32 | 34.4% | 88 | 34.4% | -0.69 | 3.98 | 3.60 | 4.35 | — |
| — | 2.37 | 3.05 | 2.71 | +0.30 | 34.2% | 88.5 | 34.2% | -0.71 | 4.50 | 3.05 | 5.95 | — |
| — | 2.02 | 2.36 | 2.19 | +0.24 | 33.7% | 90 | 33.7% | -0.78 | 5.00 | 4.65 | 5.35 | — |
| — | 1.27 | 2.06 | 1.67 | +0.20 | 33.4% | 91 | 33.4% | -0.81 | 6.17 | 5.45 | 6.90 | — |
| — | 0.91 | 2.54 | 1.73 | +0.18 | 33.2% | 91.5 | 33.2% | -0.83 | 5.95 | 5.40 | 6.50 | — |
| — | 1.14 | 1.69 | 1.42 | +0.17 | 33.1% | 92 | 33.1% | -0.85 | 6.38 | 6.10 | 6.65 | — |
| — | 0.60 | 1.42 | 1.01 | +0.09 | 32.4% | 95 | 32.4% | -0.93 | 9.05 | 8.15 | 9.95 | — |
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.