Spot 87.79
· 340 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 01:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 17.85 | 18.70 | 18.27 | +0.89 | 43.0% | 71 | 43.0% | -0.11 | 0.94 | 0.80 | 1.08 | — |
| — | 15.20 | 16.00 | 15.60 | +0.85 | 42.3% | 74 | 42.3% | -0.15 | 1.48 | 1.35 | 1.60 | — |
| — | 13.35 | 13.60 | 13.47 | +0.80 | 41.8% | 77 | 41.8% | -0.21 | 2.03 | 1.82 | 2.24 | — |
| — | 11.05 | 12.20 | 11.62 | +0.76 | 41.5% | 79 | 41.5% | -0.25 | 2.62 | 2.46 | 2.78 | — |
| — | 10.45 | 11.00 | 10.72 | +0.71 | 41.3% | 81 | 41.3% | -0.29 | 3.19 | 2.98 | 3.40 | — |
| — | 8.45 | 9.75 | 9.10 | +0.67 | 41.1% | 83 | 41.1% | -0.33 | 3.98 | 3.85 | 4.10 | — |
| — | 8.00 | 9.15 | 8.57 | +0.65 | 41.0% | 84 | 41.0% | -0.36 | 4.42 | 4.30 | 4.55 | — |
| — | 8.00 | 8.45 | 8.22 | +0.62 | 41.0% | 85 | 41.0% | -0.38 | 4.88 | 4.70 | 5.05 | — |
| — | 7.25 | 8.00 | 7.62 | +0.60 | 40.9% | 86 | 40.9% | -0.41 | 5.30 | 5.10 | 5.50 | — |
| — | 7.00 | 7.45 | 7.22 | +0.57 | 40.9% | 87 | 40.9% | -0.43 | 5.75 | 5.50 | 6.00 | — |
| — | 6.30 | 6.90 | 6.60 | +0.55 | 40.9% | 88 | 40.9% | -0.46 | 6.30 | 6.10 | 6.50 | — |
| — | 5.85 | 6.45 | 6.15 | +0.53 | 40.8% | 89 | 40.8% | -0.48 | 6.88 | 6.70 | 7.05 | — |
| 6,984 | 5.70 | 6.00 | 5.85 | +0.50 | 40.8% | 90 | 40.8% | -0.50 | 7.47 | 7.30 | 7.65 | 6,860 |
| — | 5.30 | 5.70 | 5.50 | +0.48 | 40.8% | 91 | 40.8% | -0.53 | 8.07 | 7.90 | 8.25 | — |
| 1,600 | 4.80 | 5.25 | 5.03 | +0.46 | 40.9% | 92 | 40.9% | -0.55 | 8.68 | 8.50 | 8.85 | 880 |
| — | 4.40 | 4.95 | 4.67 | +0.43 | 40.9% | 93 | 40.9% | -0.58 | 9.32 | 9.15 | 9.50 | — |
| — | 3.80 | 4.20 | 4.00 | +0.39 | 40.9% | 95 | 40.9% | -0.62 | 10.65 | 10.45 | 10.85 | — |
| 376 | 3.20 | 3.65 | 3.42 | +0.35 | 41.0% | 97 | 41.0% | -0.66 | 12.12 | 11.80 | 12.45 | — |
| — | 2.83 | 3.15 | 2.99 | +0.31 | 41.2% | 99 | 41.2% | -0.70 | 13.68 | 13.30 | 14.05 | — |
| — | 2.23 | 2.57 | 2.40 | +0.26 | 41.4% | 102 | 41.4% | -0.76 | 15.97 | 15.65 | 16.30 | — |
| — | 1.75 | 2.00 | 1.88 | +0.21 | 41.7% | 105 | 41.7% | -0.81 | 18.60 | 18.20 | 19.00 | — |
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.