Spot 87.06
· 96 contratti su 3 scadenze
· fonte ibkr
· catturata 01/10 04:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 17.70 | 20.60 | 19.15 | +0.91 | 33.6% | 70 | 33.6% | -0.09 | 0.57 | 0.20 | 0.95 | — |
| — | 14.50 | 17.60 | 16.05 | +0.87 | 32.8% | 73.47 | 32.8% | -0.13 | 1.00 | 0.70 | 1.30 | — |
| — | 13.80 | 16.40 | 15.10 | — | — | 75 | — | — | 1.07 | 0.55 | 1.60 | — |
| — | 11.10 | 12.00 | 11.55 | +0.78 | 31.9% | 78.47 | — | — | 2.02 | 1.30 | 2.75 | — |
| — | 9.10 | 12.30 | 10.70 | +0.73 | 31.6% | 80.46 | 31.6% | -0.27 | 2.62 | 1.95 | 3.30 | — |
| — | 9.20 | 10.90 | 10.05 | — | — | 81.46 | 31.4% | -0.30 | 3.00 | 2.30 | 3.70 | — |
| — | 8.40 | 10.70 | 9.55 | — | — | 82.46 | — | — | 3.27 | 2.55 | 4.00 | — |
| — | 7.90 | 8.70 | 8.30 | — | — | 83.47 | — | — | 4.00 | 3.10 | 4.90 | — |
| — | 5.80 | 9.00 | 7.40 | +0.61 | 31.0% | 85.46 | — | — | 4.75 | 3.60 | 5.90 | — |
| — | 6.00 | 8.10 | 7.05 | — | — | 86.46 | 30.9% | -0.43 | 4.75 | 4.00 | 5.50 | — |
| — | 5.10 | 7.50 | 6.30 | — | — | 87.46 | — | — | 5.35 | 4.80 | 5.90 | — |
| — | 5.00 | 7.00 | 6.00 | — | — | 88.47 | — | — | 6.05 | 5.70 | 6.40 | — |
| — | 4.30 | 4.90 | 4.60 | — | — | 90.46 | — | — | 7.55 | 6.60 | 8.50 | — |
| — | 3.30 | 5.60 | 4.45 | — | — | 91.46 | — | — | 7.70 | 6.30 | 9.10 | — |
| — | 3.50 | 5.50 | 4.50 | — | — | 92.46 | — | — | 8.30 | 7.00 | 9.60 | — |
| — | 3.50 | 3.90 | 3.70 | — | — | 93.47 | — | — | 9.05 | 8.50 | 9.60 | — |
| — | 1.85 | 4.40 | 3.12 | +0.34 | 30.5% | 95.47 | 30.5% | -0.68 | 10.20 | 8.60 | 11.80 | — |
| — | 1.15 | 3.80 | 2.48 | +0.30 | 30.5% | 97.47 | 30.5% | -0.73 | 11.60 | 10.00 | 13.20 | — |
| — | 1.55 | 2.25 | 1.90 | — | — | 99.46 | 30.4% | -0.77 | 13.40 | 12.10 | 14.70 | — |
| — | 0.65 | 3.00 | 1.82 | +0.22 | 30.4% | 101.47 | 30.4% | -0.81 | 14.70 | 13.20 | 16.20 | — |
| — | 0.65 | 2.15 | 1.40 | +0.17 | 30.5% | 104.47 | 30.5% | -0.87 | 17.25 | 15.80 | 18.70 | — |
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.