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 | |
| — | 15.40 | 18.25 | 16.82 | — | — | 70 | 47.0% | -0.01 | — | — | 0.04 | — |
| — | 12.40 | 15.35 | 13.88 | +0.98 | 44.3% | 73 | 44.3% | -0.02 | — | — | 0.85 | — |
| — | 11.35 | 14.20 | 12.78 | — | — | 74 | 42.9% | -0.02 | — | — | 1.21 | — |
| — | 10.40 | 12.80 | 11.60 | +0.97 | 41.5% | 75 | 41.5% | -0.03 | 0.10 | 0.03 | 0.17 | — |
| — | 10.60 | 11.80 | 11.20 | +0.96 | 40.2% | 76 | 40.2% | -0.04 | — | — | 0.14 | — |
| — | 9.75 | 10.90 | 10.32 | +0.94 | 38.9% | 77 | 38.9% | -0.06 | — | — | 0.16 | — |
| — | 8.65 | 10.70 | 9.68 | +0.92 | 37.8% | 78 | 37.8% | -0.08 | 0.09 | 0.03 | 0.14 | — |
| — | 7.75 | 9.65 | 8.70 | +0.89 | 36.7% | 79 | 36.7% | -0.10 | 0.12 | 0.10 | 0.15 | — |
| — | 6.90 | 8.75 | 7.83 | +0.86 | 35.7% | 80 | 36.4% | -0.14 | 0.20 | 0.14 | 0.26 | — |
| — | 5.90 | 7.25 | 6.58 | — | — | 81 | 34.9% | -0.19 | 0.27 | 0.18 | 0.35 | — |
| — | 5.20 | 6.15 | 5.67 | +0.76 | 34.1% | 82 | 34.1% | -0.24 | 0.42 | 0.35 | 0.50 | — |
| — | 4.15 | 5.20 | 4.67 | +0.70 | 33.4% | 83 | 33.4% | -0.30 | 0.55 | 0.45 | 0.65 | — |
| — | 3.70 | 4.50 | 4.10 | +0.63 | 32.9% | 84 | 32.9% | -0.36 | 0.73 | 0.65 | 0.81 | — |
| — | 3.10 | 3.70 | 3.40 | +0.57 | 32.5% | 85 | 32.5% | -0.43 | 1.05 | 0.96 | 1.15 | — |
| — | 2.39 | 2.88 | 2.63 | +0.49 | 32.1% | 86 | 32.1% | -0.51 | 1.39 | 1.27 | 1.50 | — |
| — | 2.00 | 2.45 | 2.23 | — | — | 87 | — | — | 1.85 | 1.76 | 1.95 | — |
| — | 1.57 | 1.73 | 1.65 | — | — | 88 | — | — | 2.29 | 2.11 | 2.47 | — |
| — | 1.05 | 1.36 | 1.21 | — | — | 89 | — | — | 3.00 | 2.70 | 3.30 | — |
| — | 0.84 | 0.99 | 0.92 | — | — | 90 | — | — | 3.67 | 3.30 | 4.05 | — |
| — | 0.53 | 0.73 | 0.63 | — | — | 91 | — | — | 4.45 | 4.10 | 4.80 | — |
| — | 0.36 | 0.51 | 0.43 | — | — | 92 | — | — | 5.42 | 4.50 | 6.35 | — |
| — | 0.21 | 0.38 | 0.29 | — | — | 93 | — | — | 6.38 | 5.55 | 7.20 | — |
| — | 0.16 | 0.26 | 0.21 | — | — | 94 | — | — | 7.25 | 6.30 | 8.20 | — |
| — | 0.01 | 0.21 | 0.11 | — | — | 95 | — | — | 8.28 | 7.50 | 9.05 | — |
| — | 0.01 | 0.20 | 0.10 | — | — | 96 | — | — | 9.25 | 8.40 | 10.10 | — |
| — | — | 0.60 | — | — | — | 97 | — | — | 10.25 | 9.45 | 11.05 | — |
| — | — | 0.71 | — | — | — | 98 | — | — | 11.22 | 10.35 | 12.10 | — |
| — | — | 0.90 | — | — | — | 99 | — | — | 12.12 | 11.15 | 13.10 | — |
| — | — | 0.72 | — | — | — | 100 | 37.4% | -1.00 | 13.28 | 12.45 | 14.10 | — |
| — | — | 0.98 | — | +0.01 | 38.3% | 101 | 38.3% | -1.00 | 14.03 | 13.00 | 15.05 | — |
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.