Spot 87.13
· 250 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 03:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 17.15 | 17.75 | 17.45 | +0.99 | 32.8% | 70 | 32.8% | -0.01 | — | — | 0.13 | — |
| — | 12.20 | 12.80 | 12.50 | +0.98 | 26.3% | 75 | 26.3% | -0.02 | 0.06 | 0.01 | 0.10 | — |
| — | 11.35 | 11.80 | 11.57 | +0.97 | 25.2% | 76 | 25.2% | -0.03 | 0.09 | 0.02 | 0.16 | — |
| — | 10.35 | 10.80 | 10.57 | +0.97 | 24.1% | 77 | 24.1% | -0.03 | 0.07 | 0.02 | 0.13 | — |
| — | 9.40 | 9.85 | 9.62 | +0.96 | 23.1% | 78 | 23.1% | -0.04 | 0.07 | 0.01 | 0.12 | — |
| — | 8.45 | 8.90 | 8.68 | +0.94 | 22.2% | 79 | 22.2% | -0.06 | 0.12 | 0.01 | 0.23 | — |
| — | 7.50 | 7.95 | 7.72 | +0.93 | 21.4% | 80 | 21.4% | -0.08 | 0.17 | 0.13 | 0.20 | — |
| — | 6.55 | 7.05 | 6.80 | +0.90 | 20.6% | 81 | 20.6% | -0.10 | 0.23 | 0.18 | 0.27 | — |
| — | 5.70 | 6.15 | 5.92 | +0.87 | 19.9% | 82 | 19.9% | -0.13 | 0.35 | 0.26 | 0.45 | — |
| — | 4.80 | 5.30 | 5.05 | +0.83 | 19.4% | 83 | 19.4% | -0.17 | 0.46 | 0.41 | 0.51 | — |
| — | 4.00 | 4.50 | 4.25 | +0.77 | 18.9% | 84 | 18.9% | -0.23 | 0.60 | 0.52 | 0.69 | — |
| — | 3.25 | 3.70 | 3.48 | +0.71 | 18.5% | 85 | 18.5% | -0.30 | 0.86 | 0.78 | 0.94 | — |
| — | 2.61 | 3.05 | 2.83 | +0.63 | 18.1% | 86 | 18.1% | -0.37 | 1.18 | 1.01 | 1.34 | — |
| — | 2.01 | 2.42 | 2.21 | +0.55 | 17.9% | 87 | 17.9% | -0.46 | 1.53 | 1.36 | 1.71 | — |
| — | 1.40 | 1.89 | 1.65 | +0.46 | 17.7% | 88 | 17.7% | -0.55 | 2.06 | 1.83 | 2.28 | — |
| — | 1.06 | 1.45 | 1.25 | +0.38 | 17.6% | 89 | 17.6% | -0.64 | 2.63 | 2.39 | 2.88 | — |
| — | 0.80 | 1.07 | 0.94 | +0.30 | 17.6% | 90 | 17.6% | -0.72 | 3.27 | 3.05 | 3.50 | — |
| — | 0.55 | 0.66 | 0.60 | +0.23 | 17.7% | 91 | 17.7% | -0.79 | 4.03 | 3.80 | 4.25 | — |
| — | 0.25 | 0.63 | 0.44 | +0.17 | 17.8% | 92 | 17.8% | -0.86 | 4.88 | 4.65 | 5.10 | — |
| — | 0.27 | 0.35 | 0.31 | +0.13 | 18.0% | 93 | 18.0% | -0.91 | 5.80 | 5.55 | 6.05 | — |
| — | 0.17 | 0.30 | 0.23 | +0.09 | 18.3% | 94 | 18.3% | -0.95 | 6.75 | 6.50 | 7.00 | — |
| — | 0.13 | 0.30 | 0.21 | +0.07 | 18.6% | 95 | 18.6% | -0.98 | 7.85 | 7.50 | 8.20 | — |
| — | 0.07 | 0.24 | 0.15 | +0.05 | 19.0% | 96 | 19.0% | -1.00 | 8.80 | 8.50 | 9.10 | — |
| — | 0.06 | 0.18 | 0.12 | +0.04 | 19.5% | 97 | 19.5% | -1.00 | 9.85 | 9.55 | 10.15 | — |
| — | 0.01 | 0.17 | 0.09 | +0.03 | 20.0% | 98 | 20.0% | -1.00 | 10.85 | 10.55 | 11.15 | — |
| — | 0.01 | 0.15 | 0.08 | +0.02 | 20.5% | 99 | 20.5% | -1.00 | 11.85 | 11.55 | 12.15 | — |
| — | — | 0.12 | — | +0.02 | 21.1% | 100 | 21.1% | -1.00 | 12.85 | 12.55 | 13.15 | — |
| — | — | 0.13 | — | +0.01 | 21.7% | 101 | 21.7% | -1.00 | 13.85 | 13.55 | 14.15 | — |
| — | — | 0.13 | — | +0.01 | 22.3% | 102 | 22.3% | -1.00 | 14.85 | 14.55 | 15.15 | — |
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.