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 | |
| — | 16.95 | 18.15 | 17.55 | +1.00 | 34.9% | 70 | 34.9% | +0.00 | — | — | 0.06 | — |
| — | 12.10 | 13.15 | 12.62 | +1.00 | 30.5% | 75 | 30.5% | -0.00 | — | — | 0.01 | — |
| — | 11.10 | 12.25 | 11.68 | +1.00 | 29.6% | 76 | 29.6% | -0.00 | — | — | 0.05 | — |
| — | 10.15 | 11.20 | 10.68 | +1.00 | 28.8% | 77 | — | — | — | — | 0.05 | — |
| — | 9.10 | 10.30 | 9.70 | — | — | 78 | — | — | — | — | 0.02 | — |
| — | 8.10 | 9.30 | 8.70 | +1.00 | 27.2% | 79 | 27.2% | -0.00 | — | — | 0.02 | — |
| — | 7.10 | 7.40 | 7.25 | +1.00 | 26.4% | 80 | 26.4% | -0.00 | — | — | 0.02 | — |
| — | 6.10 | 6.45 | 6.28 | +1.00 | 25.6% | 81 | 25.6% | -0.00 | — | — | 0.04 | — |
| — | 5.10 | 5.45 | 5.28 | +0.99 | 24.7% | 82 | 24.7% | -0.01 | — | — | 0.06 | — |
| — | 4.15 | 4.45 | 4.30 | +0.98 | 23.7% | 83 | 23.7% | -0.02 | 0.03 | 0.01 | 0.04 | — |
| — | 3.15 | 3.45 | 3.30 | +0.94 | 22.5% | 84 | 22.5% | -0.06 | 0.04 | 0.03 | 0.05 | — |
| — | 2.27 | 2.50 | 2.38 | +0.87 | 21.2% | 85 | 21.2% | -0.13 | 0.12 | 0.10 | 0.13 | — |
| — | 1.43 | 1.64 | 1.53 | +0.74 | 20.1% | 86 | 20.1% | -0.26 | 0.37 | 0.25 | 0.49 | — |
| — | 0.79 | 0.89 | 0.84 | +0.54 | 19.6% | 87 | 19.6% | -0.46 | 0.58 | 0.52 | 0.65 | — |
| — | 0.35 | 0.41 | 0.38 | +0.33 | 19.8% | 88 | 19.8% | -0.68 | 1.20 | 1.03 | 1.36 | — |
| — | 0.15 | 0.18 | 0.17 | +0.17 | 20.5% | 89 | 20.5% | -0.84 | 1.97 | 1.78 | 2.15 | — |
| — | 0.06 | 0.08 | 0.07 | +0.08 | 21.5% | 90 | 21.5% | -0.93 | 2.83 | 2.68 | 2.98 | — |
| — | 0.03 | 0.04 | 0.04 | +0.04 | 22.9% | 91 | 22.9% | -0.97 | 3.80 | 3.65 | 3.95 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 23.3% | 92 | 23.3% | -1.00 | 4.80 | 4.65 | 4.95 | — |
| — | — | 0.05 | — | +0.00 | 23.2% | 93 | 23.2% | -1.00 | 5.80 | 5.65 | 5.95 | — |
| — | — | 0.02 | — | +0.00 | 23.0% | 94 | 23.0% | -1.00 | 6.80 | 6.65 | 6.95 | — |
| — | — | 0.02 | — | +0.00 | 23.1% | 95 | 23.1% | -1.00 | 7.80 | 7.65 | 7.95 | — |
| — | — | 0.05 | — | +0.00 | 23.4% | 96 | 23.4% | -1.00 | 8.20 | 7.45 | 8.95 | — |
| — | — | 0.01 | — | +0.00 | 24.0% | 97 | 24.0% | -1.00 | 9.35 | 8.50 | 10.20 | — |
| — | — | 0.05 | — | +0.00 | 24.8% | 98 | 24.8% | -1.00 | 10.45 | 9.50 | 11.40 | — |
| — | — | 0.05 | — | +0.00 | 25.9% | 99 | 25.9% | -1.00 | 11.45 | 10.70 | 12.20 | — |
| — | — | 0.05 | — | +0.00 | 27.2% | 100 | 27.2% | -1.00 | 12.47 | 11.70 | 13.25 | — |
| — | — | 0.05 | — | +0.00 | 28.7% | 101 | 28.7% | -1.00 | 13.43 | 12.45 | 14.40 | — |
| — | — | 0.05 | — | +0.00 | 30.3% | 102 | 30.3% | -1.00 | 14.25 | 13.45 | 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.