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 | |
| — | 12.40 | 14.35 | 13.38 | +1.00 | 28.5% | 75 | 28.5% | -0.00 | — | — | 0.21 | — |
| — | 11.50 | 13.35 | 12.43 | +1.00 | 27.4% | 76 | 27.4% | -0.00 | — | — | 0.21 | — |
| — | 10.55 | 11.75 | 11.15 | +1.00 | 26.4% | 77 | 26.4% | -0.00 | — | — | 0.18 | — |
| — | 9.55 | 10.75 | 10.15 | +1.00 | 25.4% | 78 | 25.4% | -0.00 | — | — | 0.01 | — |
| — | 8.55 | 9.75 | 9.15 | +1.00 | 24.4% | 79 | 24.4% | -0.00 | — | — | 0.09 | — |
| — | 7.65 | 8.40 | 8.03 | +1.00 | 23.5% | 80 | 23.5% | -0.00 | — | — | 0.22 | — |
| — | 6.55 | 7.75 | 7.15 | +1.00 | 22.7% | 81 | 22.7% | -0.00 | — | — | 0.14 | — |
| — | 5.55 | 6.75 | 6.15 | +0.99 | 21.9% | 82 | 21.9% | -0.01 | — | — | 0.05 | — |
| — | 4.60 | 5.60 | 5.10 | +0.98 | 21.1% | 83 | 21.1% | -0.02 | 0.05 | 0.01 | 0.09 | — |
| — | 3.60 | 4.15 | 3.88 | +0.95 | 20.3% | 84 | 20.3% | -0.05 | 0.05 | 0.03 | 0.07 | — |
| — | 2.68 | 3.15 | 2.92 | +0.90 | 19.3% | 85 | 19.3% | -0.10 | 0.10 | 0.07 | 0.13 | — |
| — | 1.92 | 2.31 | 2.12 | +0.81 | 18.3% | 86 | 18.3% | -0.19 | 0.20 | 0.16 | 0.25 | — |
| — | 1.25 | 1.44 | 1.34 | +0.67 | 17.5% | 87 | 17.5% | -0.34 | 0.45 | 0.39 | 0.51 | — |
| — | 0.71 | 0.79 | 0.75 | +0.48 | 17.0% | 88 | 17.0% | -0.52 | 0.88 | 0.82 | 0.94 | — |
| — | 0.34 | 0.40 | 0.37 | +0.30 | 17.0% | 89 | 17.0% | -0.71 | 1.46 | 1.35 | 1.56 | — |
| — | 0.15 | 0.19 | 0.17 | +0.17 | 17.5% | 90 | 17.5% | -0.85 | 2.33 | 2.12 | 2.55 | — |
| — | 0.06 | 0.19 | 0.12 | +0.09 | 18.5% | 91 | 18.5% | -0.93 | 3.16 | 2.92 | 3.40 | — |
| — | 0.03 | 0.08 | 0.06 | +0.05 | 19.5% | 92 | 19.5% | -0.97 | 4.20 | 3.85 | 4.55 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 20.2% | 93 | 20.2% | -1.00 | 5.10 | 4.70 | 5.50 | — |
| — | — | 0.03 | — | +0.01 | 20.5% | 94 | 20.5% | -1.00 | 6.22 | 5.85 | 6.60 | — |
| — | — | 0.07 | — | +0.00 | 20.5% | 95 | 20.5% | -1.00 | 7.20 | 6.85 | 7.55 | — |
| — | — | 0.22 | — | +0.00 | 20.6% | 96 | 20.6% | -1.00 | 8.25 | 8.00 | 8.50 | — |
| — | — | 0.20 | — | +0.00 | 20.9% | 97 | 20.9% | -1.00 | 9.22 | 8.95 | 9.50 | — |
| — | — | 0.21 | — | +0.00 | 21.4% | 98 | 21.4% | -1.00 | 10.20 | 9.65 | 10.75 | — |
| — | — | 0.21 | — | +0.00 | 22.1% | 99 | 22.1% | -1.00 | 11.20 | 10.95 | 11.45 | — |
| — | — | 0.21 | — | +0.00 | 23.1% | 100 | 23.1% | -1.00 | 12.30 | 11.55 | 13.05 | — |
| — | — | 0.21 | — | +0.00 | 24.1% | 101 | 24.1% | -1.00 | 13.30 | 12.55 | 14.05 | — |
| — | — | 0.21 | — | +0.00 | 25.3% | 102 | 25.3% | -1.00 | 14.30 | 13.55 | 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.