Spot 87.15
· 236 contratti su 5 scadenze
· fonte ibkr
· catturata 14/09 23:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 16.05 | 17.70 | 16.88 | +1.00 | 50.4% | 70 | 50.4% | -0.00 | — | — | 0.05 | — |
| — | 13.55 | 15.30 | 14.43 | +1.00 | 48.4% | 72.5 | — | — | — | — | 0.07 | — |
| — | 11.80 | 13.80 | 12.80 | — | — | 74 | — | — | — | — | 0.11 | — |
| — | 10.85 | 13.60 | 12.22 | +0.99 | 46.5% | 75 | 46.5% | -0.01 | — | — | 0.01 | — |
| — | 9.95 | 11.55 | 10.75 | +0.99 | 45.8% | 76 | 45.8% | -0.01 | — | — | 0.07 | — |
| — | 9.05 | 10.80 | 9.93 | +0.98 | 45.1% | 77 | 45.1% | -0.02 | — | — | 0.09 | — |
| — | 8.30 | 10.05 | 9.18 | +0.97 | 44.8% | 77.5 | 44.8% | -0.02 | — | — | 0.04 | — |
| — | 7.85 | 9.80 | 8.82 | +0.97 | 44.5% | 78 | 44.5% | -0.03 | — | — | 0.08 | — |
| — | 7.15 | 8.85 | 8.00 | +0.95 | 43.8% | 79 | 43.8% | -0.05 | — | — | 0.05 | — |
| — | 6.80 | 7.75 | 7.28 | +0.92 | 43.2% | 80 | 43.2% | -0.08 | 0.06 | 0.04 | 0.07 | — |
| — | 5.50 | 7.30 | 6.40 | +0.88 | 42.5% | 81 | 42.5% | -0.12 | 0.08 | 0.01 | 0.15 | — |
| — | 4.65 | 5.75 | 5.20 | +0.82 | 41.9% | 82 | 41.9% | -0.16 | 0.17 | 0.10 | 0.23 | — |
| — | 4.30 | 5.20 | 4.75 | +0.80 | 41.6% | 82.5 | 41.6% | -0.20 | 0.17 | 0.12 | 0.22 | — |
| — | 4.25 | 4.70 | 4.47 | +0.75 | 41.3% | 83 | 41.3% | -0.24 | 0.21 | 0.16 | 0.27 | — |
| — | 2.63 | 4.95 | 3.79 | +0.67 | 40.7% | 84 | 40.7% | -0.32 | 0.34 | 0.30 | 0.39 | — |
| — | 2.70 | 2.97 | 2.83 | +0.58 | 40.2% | 85 | 40.2% | -0.42 | 0.56 | 0.49 | 0.64 | — |
| — | 1.97 | 2.35 | 2.16 | +0.47 | 39.7% | 86 | 39.7% | -0.55 | 0.81 | 0.70 | 0.92 | — |
| — | 1.39 | 1.64 | 1.51 | +0.36 | 39.3% | 87 | 39.3% | -0.65 | 1.25 | 1.08 | 1.41 | — |
| — | 1.19 | 1.31 | 1.25 | +0.31 | 39.1% | 87.5 | 39.1% | -0.69 | 1.53 | 1.38 | 1.68 | — |
| — | 1.00 | 1.13 | 1.06 | +0.26 | 39.0% | 88 | 39.0% | -0.75 | 1.83 | 1.65 | 2.02 | — |
| — | 0.60 | 0.74 | 0.67 | +0.19 | 38.7% | 89 | 38.7% | -0.82 | 2.40 | 2.14 | 2.67 | — |
| — | 0.37 | 0.45 | 0.41 | +0.12 | 38.6% | 90 | 38.6% | -0.88 | 3.19 | 2.89 | 3.50 | — |
| — | 0.19 | 0.28 | 0.23 | +0.08 | 38.5% | 91 | 38.5% | -0.93 | 4.25 | 3.30 | 5.20 | — |
| — | 0.12 | 0.21 | 0.17 | +0.05 | 38.4% | 92 | 38.4% | -0.95 | 5.25 | 4.45 | 6.05 | — |
| 4,117 | 0.07 | 0.19 | 0.13 | +0.04 | 38.4% | 92.5 | 38.4% | -0.96 | 5.80 | 4.90 | 6.70 | 103 |
| — | 0.01 | 0.13 | 0.07 | +0.04 | 38.4% | 93 | 38.4% | -0.97 | 6.17 | 5.30 | 7.05 | — |
| — | — | 0.12 | — | — | — | 94 | — | — | 7.30 | 6.45 | 8.15 | — |
| — | — | 0.05 | — | +0.01 | 38.4% | 95 | 38.4% | -1.00 | 8.20 | 7.25 | 9.15 | — |
| — | — | 0.11 | — | +0.01 | 38.4% | 96 | 38.4% | -1.00 | 9.22 | 8.30 | 10.15 | — |
| — | — | 0.30 | — | +0.00 | 38.4% | 97 | 38.4% | -1.00 | 10.30 | 9.45 | 11.15 | — |
| — | — | 0.03 | — | +0.00 | 38.4% | 97.5 | — | — | 10.70 | 9.80 | 11.60 | — |
| — | — | 0.09 | — | +0.00 | 38.5% | 98 | 38.5% | -1.00 | 11.25 | 10.35 | 12.15 | — |
| — | — | 0.15 | — | +0.00 | 38.5% | 99 | 93.3% | -1.00 | 12.22 | 11.30 | 13.15 | — |
| — | — | 0.03 | — | +0.00 | 38.6% | 100 | 38.6% | -1.00 | 13.07 | 12.00 | 14.15 | — |
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.