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 | |
| 20 | 19.70 | 20.45 | 20.07 | +0.83 | 41.3% | 71 | 41.3% | -0.18 | 2.68 | 2.41 | 2.95 | — |
| — | 17.55 | 18.30 | 17.93 | +0.79 | 41.1% | 74 | 41.1% | -0.22 | 3.45 | 3.25 | 3.65 | 190 |
| — | 15.55 | 16.70 | 16.12 | +0.74 | 40.9% | 77 | 40.9% | -0.26 | 4.47 | 4.15 | 4.80 | — |
| — | 14.35 | 15.00 | 14.68 | +0.71 | 40.9% | 79 | 40.9% | -0.29 | 5.12 | 4.90 | 5.35 | — |
| — | 12.80 | 14.40 | 13.60 | +0.68 | 40.8% | 81 | 40.8% | -0.32 | 5.97 | 5.60 | 6.35 | — |
| — | 12.05 | 12.75 | 12.40 | +0.65 | 40.8% | 83 | 40.8% | -0.36 | 6.78 | 6.50 | 7.05 | 1,230 |
| — | 11.45 | 12.25 | 11.85 | +0.63 | 40.8% | 84 | 40.8% | -0.37 | 7.42 | 7.10 | 7.75 | — |
| — | 11.05 | 11.70 | 11.38 | +0.62 | 40.9% | 85 | 40.9% | -0.39 | 7.90 | 7.55 | 8.25 | — |
| — | 10.45 | 11.05 | 10.75 | +0.60 | 40.9% | 86 | 40.9% | -0.41 | 8.25 | 8.05 | 8.45 | — |
| — | 10.00 | 10.60 | 10.30 | +0.59 | 40.9% | 87 | 40.9% | -0.42 | 8.80 | 8.55 | 9.05 | — |
| — | 9.65 | 10.20 | 9.93 | +0.57 | 40.9% | 88 | 40.9% | -0.44 | 9.30 | 9.00 | 9.60 | — |
| — | 9.10 | 9.80 | 9.45 | +0.55 | 41.0% | 89 | 41.0% | -0.46 | 9.82 | 9.50 | 10.15 | — |
| — | 8.90 | 9.25 | 9.07 | +0.54 | 41.0% | 90 | 41.0% | -0.47 | 10.57 | 10.15 | 11.00 | — |
| — | 8.25 | 8.95 | 8.60 | +0.52 | 41.0% | 91 | 41.0% | -0.49 | 11.18 | 10.75 | 11.60 | — |
| — | 7.80 | 8.45 | 8.12 | +0.51 | 41.1% | 92 | 41.1% | -0.51 | 11.80 | 11.40 | 12.20 | — |
| — | 7.60 | 8.10 | 7.85 | +0.49 | 41.1% | 93 | 41.1% | -0.52 | 12.43 | 12.00 | 12.85 | — |
| — | 7.05 | 7.40 | 7.22 | +0.46 | 41.2% | 95 | 41.2% | -0.55 | 13.75 | 13.30 | 14.20 | — |
| — | 6.25 | 6.75 | 6.50 | +0.43 | 41.4% | 97 | 41.4% | -0.58 | 15.15 | 14.70 | 15.60 | 1,129 |
| — | 5.70 | 6.15 | 5.92 | +0.40 | 41.5% | 99 | 41.5% | -0.61 | 16.32 | 15.95 | 16.70 | — |
| — | 4.95 | 5.65 | 5.30 | +0.36 | 41.7% | 102 | 41.7% | -0.65 | 18.98 | 18.15 | 19.80 | — |
| — | 4.45 | 4.75 | 4.60 | +0.33 | 42.0% | 105 | 42.0% | -0.69 | 20.90 | 20.45 | 21.35 | — |
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.