Spot 87.87
· 320 contratti su 5 scadenze
· fonte ibkr
· catturata 28/09 23:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.55 | 14.05 | 13.30 | — | — | 75 | — | — | — | — | 0.03 | — |
| — | 11.15 | 13.25 | 12.20 | — | — | 76 | — | — | — | — | 0.03 | — |
| — | 10.70 | 12.20 | 11.45 | — | — | 77 | — | — | — | — | 0.16 | — |
| — | 9.85 | 10.25 | 10.05 | — | — | 78 | — | — | — | — | 0.06 | — |
| — | 8.85 | 10.25 | 9.55 | — | — | 79 | — | — | — | — | 0.07 | — |
| — | 7.85 | 8.60 | 8.22 | — | — | 80 | 50.4% | -0.01 | 0.15 | 0.05 | 0.25 | — |
| — | 6.90 | 7.20 | 7.05 | — | — | 81 | — | — | 0.11 | 0.10 | 0.12 | — |
| — | 6.00 | 6.30 | 6.15 | — | — | 82 | — | — | 0.17 | 0.16 | 0.18 | — |
| — | 5.10 | 5.85 | 5.47 | — | — | 83 | — | — | 0.26 | 0.24 | 0.28 | — |
| — | 4.65 | 5.55 | 5.10 | +0.96 | 47.9% | 83.5 | 47.9% | -0.04 | 0.32 | 0.30 | 0.34 | — |
| — | 4.20 | 4.45 | 4.33 | +0.95 | 47.5% | 84 | 47.5% | -0.05 | 0.40 | 0.37 | 0.42 | — |
| — | 3.70 | 5.10 | 4.40 | +0.94 | 47.2% | 84.5 | 47.2% | -0.06 | 0.49 | 0.47 | 0.51 | — |
| — | 3.45 | 3.95 | 3.70 | +0.94 | 46.9% | 85 | 46.9% | -0.06 | 0.60 | 0.57 | 0.63 | — |
| — | 3.05 | 3.60 | 3.33 | +0.93 | 46.7% | 85.5 | 46.7% | -0.07 | 0.71 | 0.67 | 0.76 | — |
| — | 2.75 | 3.15 | 2.95 | — | — | 86 | 46.5% | -0.09 | 0.86 | 0.83 | 0.90 | — |
| — | 2.33 | 2.88 | 2.60 | — | — | 86.5 | 46.3% | -0.10 | 1.04 | 1.02 | 1.07 | — |
| — | 2.00 | 2.47 | 2.23 | — | — | 87 | 46.2% | -0.12 | 1.24 | 1.21 | 1.26 | — |
| — | 1.77 | 2.18 | 1.98 | +0.86 | 46.1% | 87.5 | — | — | 1.45 | 1.41 | 1.48 | — |
| — | 1.59 | 1.73 | 1.66 | — | — | 88 | 45.5% | -0.16 | 1.72 | 1.64 | 1.79 | — |
| — | 1.38 | 1.47 | 1.43 | — | — | 88.5 | 46.1% | -0.18 | 1.98 | 1.90 | 2.05 | — |
| — | 1.20 | 1.25 | 1.23 | — | — | 89 | — | — | 2.29 | 2.15 | 2.44 | — |
| — | 1.01 | 1.06 | 1.03 | — | — | 89.5 | — | — | 2.58 | 2.51 | 2.65 | — |
| — | 0.85 | 0.89 | 0.87 | — | — | 90 | — | — | 2.90 | 2.81 | 3.00 | — |
| — | 0.71 | 0.74 | 0.72 | — | — | 90.5 | — | — | 3.30 | 3.05 | 3.55 | — |
| — | 0.59 | 0.62 | 0.60 | — | — | 91 | — | — | 3.62 | 3.45 | 3.80 | — |
| — | 0.48 | 0.53 | 0.51 | +0.62 | 46.2% | 91.5 | — | — | 4.05 | 3.90 | 4.20 | — |
| — | 0.40 | 0.42 | 0.41 | — | — | 92 | 46.3% | -0.42 | 4.42 | 4.30 | 4.55 | — |
| — | 0.32 | 0.35 | 0.34 | +0.54 | 46.5% | 92.5 | — | — | 4.83 | 4.60 | 5.05 | — |
| — | 0.26 | 0.29 | 0.28 | — | — | 93 | — | — | 5.33 | 4.95 | 5.70 | — |
| — | 0.21 | 0.24 | 0.23 | +0.46 | 46.9% | 93.5 | 46.9% | -0.54 | 5.70 | 5.45 | 5.95 | — |
| — | 0.17 | 0.19 | 0.18 | +0.43 | 47.2% | 94 | — | — | 6.45 | 6.10 | 6.80 | — |
| — | 0.14 | 0.15 | 0.14 | — | — | 94.5 | 47.5% | -0.61 | 6.50 | 6.15 | 6.85 | — |
| — | 0.11 | 0.13 | 0.12 | +0.35 | 47.9% | 95 | 47.9% | -0.65 | 7.12 | 7.00 | 7.25 | — |
| — | 0.09 | 0.10 | 0.10 | +0.32 | 48.3% | 95.5 | 48.3% | -0.69 | 7.67 | 7.15 | 8.20 | — |
| — | 0.07 | 0.09 | 0.08 | +0.28 | 48.9% | 96 | 48.9% | -0.72 | 8.15 | 8.00 | 8.30 | — |
| — | 0.05 | 0.20 | 0.12 | +0.25 | 49.5% | 96.5 | 49.5% | -0.75 | 8.68 | 8.15 | 9.20 | — |
| — | 0.05 | 0.06 | 0.06 | +0.22 | 50.2% | 97 | 50.2% | -0.78 | 8.95 | 8.60 | 9.30 | — |
| — | 0.01 | 0.30 | 0.15 | +0.18 | 51.7% | 98 | 51.7% | -0.83 | 9.85 | 9.35 | 10.35 | — |
| — | 0.02 | 0.04 | 0.03 | +0.14 | 53.4% | 99 | 53.4% | -0.87 | 11.00 | 10.80 | 11.20 | — |
| — | 0.01 | 0.02 | 0.01 | +0.10 | 55.2% | 100 | 55.2% | -0.90 | 11.72 | 11.15 | 12.30 | — |
| — | 0.01 | 0.02 | 0.01 | +0.08 | 57.1% | 101 | — | — | 13.10 | 12.75 | 13.45 | — |
| — | 0.01 | 0.08 | 0.04 | +0.06 | 59.0% | 102 | 59.0% | -0.95 | 14.07 | 13.55 | 14.60 | — |
| — | 0.01 | 0.07 | 0.04 | +0.05 | 60.9% | 103 | 60.9% | -0.96 | 14.65 | 13.85 | 15.45 | — |
| — | — | 0.14 | — | +0.03 | 62.7% | 104 | 62.7% | -0.97 | 15.70 | 15.00 | 16.40 | — |
| — | — | 0.01 | — | +0.03 | 64.4% | 105 | 64.4% | -0.98 | 16.98 | 16.70 | 17.25 | — |
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.