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 | |
| — | 12.90 | 14.40 | 13.65 | +0.99 | 46.1% | 75 | 46.1% | -0.01 | 0.06 | 0.02 | 0.09 | — |
| — | 8.25 | 9.25 | 8.75 | +0.97 | 44.4% | 80 | 44.4% | -0.03 | 0.31 | 0.24 | 0.38 | — |
| — | 4.45 | 6.70 | 5.58 | +0.92 | 43.8% | 83 | 43.8% | -0.08 | 0.79 | 0.69 | 0.88 | — |
| — | 4.90 | 5.55 | 5.22 | +0.90 | 43.6% | 84 | 43.6% | -0.10 | 1.00 | 0.92 | 1.09 | — |
| — | 4.10 | 5.00 | 4.55 | +0.88 | 43.5% | 85 | 43.5% | -0.12 | 1.29 | 1.17 | 1.41 | — |
| — | 3.55 | 4.20 | 3.88 | +0.85 | 43.4% | 86 | 43.4% | -0.16 | 1.59 | 1.45 | 1.74 | — |
| — | 2.95 | 3.60 | 3.27 | +0.81 | 43.3% | 87 | 43.3% | -0.19 | 2.12 | 1.92 | 2.33 | — |
| — | 2.50 | 3.05 | 2.77 | +0.77 | 43.3% | 88 | 43.3% | -0.23 | 2.62 | 2.40 | 2.84 | — |
| — | 2.25 | 2.83 | 2.54 | +0.75 | 43.3% | 88.5 | 43.3% | -0.25 | 2.79 | 2.54 | 3.05 | — |
| — | 2.01 | 2.53 | 2.27 | +0.72 | 43.3% | 89 | 43.3% | -0.28 | 3.12 | 2.93 | 3.30 | — |
| — | 1.75 | 2.41 | 2.08 | +0.70 | 43.3% | 89.5 | 43.3% | -0.30 | 3.48 | 3.20 | 3.75 | — |
| — | 1.64 | 1.90 | 1.77 | +0.68 | 43.3% | 90 | 43.3% | -0.32 | 3.73 | 3.55 | 3.90 | — |
| — | 1.50 | 2.04 | 1.77 | +0.65 | 43.4% | 90.5 | 43.4% | -0.35 | 4.12 | 3.85 | 4.40 | — |
| — | 1.23 | 1.62 | 1.43 | +0.62 | 43.4% | 91 | 43.4% | -0.38 | 4.33 | 4.10 | 4.55 | — |
| — | 1.20 | 1.50 | 1.35 | +0.60 | 43.5% | 91.5 | 43.5% | -0.40 | 4.60 | 4.30 | 4.90 | — |
| — | 0.92 | 1.31 | 1.11 | +0.57 | 43.5% | 92 | 43.5% | -0.43 | 5.12 | 4.90 | 5.35 | — |
| — | 0.92 | 1.14 | 1.03 | +0.54 | 43.6% | 92.5 | 43.6% | -0.46 | 5.45 | 5.20 | 5.70 | — |
| — | 0.82 | 1.04 | 0.93 | +0.52 | 43.7% | 93 | 43.7% | -0.49 | 6.10 | 5.65 | 6.55 | — |
| — | 0.75 | 0.90 | 0.82 | +0.49 | 43.8% | 93.5 | 43.8% | -0.51 | 6.15 | 5.75 | 6.55 | — |
| — | 0.58 | 0.75 | 0.67 | +0.46 | 43.9% | 94 | 43.9% | -0.54 | 6.55 | 6.25 | 6.85 | — |
| — | 0.53 | 0.73 | 0.63 | +0.44 | 44.0% | 94.5 | 44.0% | -0.57 | 7.00 | 6.60 | 7.40 | — |
| — | 0.49 | 0.64 | 0.56 | +0.41 | 44.2% | 95 | 44.2% | -0.59 | 7.45 | 7.20 | 7.70 | — |
| — | 0.39 | 0.62 | 0.51 | +0.38 | 44.3% | 95.5 | 44.3% | -0.62 | 8.00 | 7.60 | 8.40 | — |
| — | 0.39 | 0.47 | 0.43 | +0.36 | 44.5% | 96 | 44.5% | -0.64 | 8.43 | 8.05 | 8.80 | — |
| — | 0.27 | 0.50 | 0.39 | +0.34 | 44.7% | 96.5 | 44.7% | -0.67 | 8.80 | 8.50 | 9.10 | — |
| — | 0.34 | 0.44 | 0.39 | +0.31 | 44.9% | 97 | 44.9% | -0.69 | 9.30 | 8.95 | 9.65 | — |
| — | 0.26 | 0.37 | 0.32 | +0.29 | 45.1% | 97.5 | 45.1% | -0.71 | 9.78 | 9.10 | 10.45 | — |
| — | 0.15 | 0.32 | 0.23 | +0.27 | 45.4% | 98 | 45.4% | -0.73 | 10.03 | 9.30 | 10.75 | — |
| — | 0.01 | 0.38 | 0.20 | +0.25 | 45.6% | 98.5 | 45.6% | -0.76 | 10.93 | 10.35 | 11.50 | — |
| — | 0.02 | 0.24 | 0.13 | +0.23 | 45.9% | 99 | 45.9% | -0.78 | 10.97 | 10.30 | 11.65 | — |
| — | 0.04 | 0.34 | 0.19 | +0.21 | 46.2% | 99.5 | 46.2% | -0.79 | 11.50 | 10.70 | 12.30 | — |
| — | 0.01 | 0.28 | 0.14 | +0.20 | 46.5% | 100 | 46.5% | -0.81 | 11.97 | 11.50 | 12.45 | — |
| — | 0.01 | 0.26 | 0.14 | +0.18 | 46.7% | 100.5 | 46.7% | -0.83 | 12.28 | 11.40 | 13.15 | — |
| — | 0.11 | 0.17 | 0.14 | +0.16 | 47.0% | 101 | 47.0% | -0.84 | 12.78 | 11.85 | 13.70 | — |
| — | — | 0.16 | — | +0.15 | 47.3% | 101.5 | 47.3% | -0.86 | 13.25 | 12.55 | 13.95 | — |
| — | 0.01 | 0.24 | 0.12 | +0.14 | 47.6% | 102 | 47.6% | -0.87 | 13.93 | 13.45 | 14.40 | — |
| — | — | 0.16 | — | +0.13 | 47.9% | 102.5 | 47.9% | -0.88 | 14.15 | 13.35 | 14.95 | — |
| — | — | 0.12 | — | +0.12 | 48.1% | 103 | 48.1% | -0.89 | 14.68 | 14.00 | 15.35 | — |
| — | — | 0.13 | — | +0.10 | 48.4% | 103.5 | 48.4% | -0.90 | 15.15 | 13.55 | 16.75 | — |
| — | 0.03 | 0.15 | 0.09 | +0.09 | 48.7% | 104 | 48.7% | -0.91 | 15.65 | 14.85 | 16.45 | — |
| — | 0.01 | 0.15 | 0.08 | +0.09 | 48.9% | 104.5 | 48.9% | -0.92 | 16.57 | 14.55 | 18.60 | — |
| — | — | 0.27 | — | +0.08 | 49.1% | 105 | 49.1% | -0.93 | 16.57 | 15.55 | 17.60 | — |
| — | 0.05 | 0.32 | 0.18 | +0.07 | 49.4% | 105.5 | 49.4% | -0.94 | 17.32 | 16.35 | 18.30 | — |
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.