Spot 87.81
· 244 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 00:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.70 | 14.20 | 13.45 | +0.99 | 25.7% | 75 | 25.7% | -0.01 | 0.26 | 0.01 | 0.51 | — |
| — | 11.70 | 13.20 | 12.45 | +0.99 | 24.8% | 76 | 24.8% | -0.01 | 0.27 | 0.01 | 0.52 | — |
| — | 10.75 | 12.25 | 11.50 | +0.98 | 24.0% | 77 | 24.0% | -0.02 | 0.09 | 0.01 | 0.17 | — |
| — | 9.75 | 11.25 | 10.50 | +0.97 | 23.2% | 78 | 23.2% | -0.03 | 0.29 | 0.01 | 0.57 | — |
| — | 8.80 | 10.30 | 9.55 | +0.96 | 22.5% | 79 | 22.5% | -0.04 | 0.32 | 0.01 | 0.62 | — |
| — | 7.80 | 9.35 | 8.57 | +0.95 | 21.8% | 80 | 21.8% | -0.05 | 0.15 | 0.06 | 0.25 | — |
| — | 6.90 | 7.70 | 7.30 | +0.93 | 21.2% | 81 | 21.2% | -0.07 | 0.18 | 0.10 | 0.27 | — |
| — | 5.95 | 6.75 | 6.35 | +0.90 | 20.6% | 82 | 20.6% | -0.10 | 0.21 | 0.07 | 0.35 | — |
| — | 5.05 | 5.75 | 5.40 | +0.86 | 20.1% | 83 | 20.1% | -0.14 | 0.33 | 0.26 | 0.40 | — |
| — | 4.20 | 5.05 | 4.62 | +0.82 | 19.7% | 84 | 19.7% | -0.18 | 0.48 | 0.45 | 0.52 | — |
| — | 3.50 | 4.00 | 3.75 | +0.76 | 19.3% | 85 | 19.3% | -0.24 | 0.68 | 0.62 | 0.73 | — |
| — | 2.80 | 3.45 | 3.12 | +0.69 | 18.9% | 86 | 18.9% | -0.32 | 0.95 | 0.88 | 1.02 | — |
| — | 2.18 | 2.57 | 2.38 | +0.61 | 18.7% | 87 | 18.7% | -0.40 | 1.32 | 1.23 | 1.41 | — |
| — | 1.72 | 2.00 | 1.86 | +0.52 | 18.5% | 88 | 18.5% | -0.49 | 1.73 | 1.63 | 1.82 | — |
| — | 1.16 | 1.57 | 1.36 | +0.43 | 18.3% | 89 | 18.3% | -0.58 | 2.29 | 2.12 | 2.47 | — |
| — | 0.92 | 1.09 | 1.00 | +0.35 | 18.3% | 90 | 18.3% | -0.67 | 2.90 | 2.66 | 3.15 | — |
| — | 0.61 | 0.79 | 0.70 | +0.27 | 18.3% | 91 | 18.3% | -0.75 | 3.62 | 3.35 | 3.90 | — |
| — | 0.43 | 0.57 | 0.50 | +0.20 | 18.3% | 92 | 18.3% | -0.82 | 4.58 | 4.20 | 4.95 | — |
| — | 0.23 | 0.43 | 0.33 | +0.15 | 18.5% | 93 | 18.5% | -0.88 | 5.28 | 4.75 | 5.80 | — |
| — | 0.17 | 0.49 | 0.33 | +0.11 | 18.7% | 94 | 18.7% | -0.92 | 6.30 | 5.65 | 6.95 | — |
| — | 0.02 | 0.38 | 0.20 | +0.08 | 19.0% | 95 | 19.0% | -0.96 | 7.20 | 6.80 | 7.60 | — |
| — | 0.03 | 0.20 | 0.12 | +0.06 | 19.4% | 96 | 19.4% | -0.99 | 8.25 | 7.60 | 8.90 | — |
| — | 0.02 | 0.33 | 0.17 | +0.04 | 19.8% | 97 | 19.8% | -1.00 | 9.25 | 8.60 | 9.90 | — |
| — | 0.01 | 0.55 | 0.28 | +0.03 | 20.3% | 98 | 20.3% | -1.00 | 10.20 | 9.55 | 10.85 | — |
| — | 0.01 | 0.14 | 0.07 | +0.02 | 20.9% | 99 | 20.9% | -1.00 | 11.38 | 10.55 | 12.20 | — |
| — | 0.01 | 0.50 | 0.26 | +0.02 | 21.6% | 100 | 21.6% | -1.00 | 12.38 | 11.55 | 13.20 | — |
| — | 0.01 | 0.49 | 0.25 | +0.01 | 22.4% | 101 | 22.4% | -1.00 | 13.40 | 12.60 | 14.20 | — |
| — | — | 0.49 | — | +0.01 | 23.2% | 102 | 23.2% | -1.00 | 14.43 | 13.55 | 15.30 | — |
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.