Spot 87.21
· 248 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 00:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 16.90 | 18.75 | 17.82 | +1.00 | 34.1% | 70 | 34.1% | -0.00 | — | — | 0.28 | — |
| — | 11.90 | 13.15 | 12.53 | +1.00 | 29.7% | 75 | 29.7% | -0.00 | — | — | 0.28 | — |
| — | 10.90 | 12.15 | 11.53 | +1.00 | 28.8% | 76 | 28.8% | -0.00 | — | — | 0.29 | — |
| — | 9.90 | 11.15 | 10.53 | +1.00 | 28.0% | 77 | 28.0% | -0.00 | — | — | 0.26 | — |
| — | 8.90 | 9.90 | 9.40 | +0.99 | 27.0% | 78 | 27.0% | -0.01 | — | — | 0.06 | — |
| — | 7.90 | 9.15 | 8.53 | +0.99 | 26.0% | 79 | 26.0% | -0.01 | 0.11 | 0.02 | 0.20 | — |
| — | 6.95 | 8.15 | 7.55 | +0.98 | 25.0% | 80 | 25.0% | -0.02 | 0.08 | 0.02 | 0.14 | — |
| — | 6.25 | 6.95 | 6.60 | +0.97 | 23.9% | 81 | 23.9% | -0.03 | 0.17 | 0.03 | 0.31 | — |
| — | 5.15 | 6.10 | 5.62 | +0.95 | 22.8% | 82 | 22.8% | -0.05 | 0.07 | 0.02 | 0.11 | — |
| — | 3.90 | 4.95 | 4.42 | +0.91 | 21.7% | 83 | 21.7% | -0.09 | 0.11 | 0.02 | 0.20 | — |
| — | 3.20 | 3.95 | 3.58 | +0.86 | 20.8% | 84 | 20.8% | -0.14 | 0.20 | 0.15 | 0.26 | — |
| — | 2.61 | 3.25 | 2.93 | +0.79 | 20.1% | 85 | 20.1% | -0.22 | 0.34 | 0.30 | 0.38 | — |
| — | 1.79 | 2.36 | 2.08 | +0.68 | 19.6% | 86 | 19.6% | -0.32 | 0.59 | 0.51 | 0.68 | — |
| — | 1.24 | 1.48 | 1.36 | +0.55 | 19.4% | 87 | 19.4% | -0.46 | 0.96 | 0.86 | 1.07 | — |
| — | 0.78 | 0.96 | 0.87 | +0.41 | 19.3% | 88 | 19.3% | -0.59 | 1.52 | 1.33 | 1.72 | — |
| — | 0.43 | 0.61 | 0.52 | +0.29 | 19.5% | 89 | 19.5% | -0.72 | 2.13 | 1.90 | 2.36 | — |
| — | 0.25 | 0.35 | 0.30 | +0.19 | 19.7% | 90 | 19.7% | -0.82 | 3.07 | 2.69 | 3.45 | — |
| — | 0.08 | 0.19 | 0.14 | +0.12 | 20.0% | 91 | 20.0% | -0.90 | 3.88 | 3.40 | 4.35 | — |
| — | 0.05 | 0.24 | 0.14 | +0.07 | 20.4% | 92 | 20.4% | -0.95 | 4.80 | 4.35 | 5.25 | — |
| — | 0.05 | 0.22 | 0.14 | +0.04 | 20.9% | 93 | 20.9% | -0.98 | 5.80 | 5.45 | 6.15 | — |
| — | 0.01 | 0.15 | 0.08 | +0.02 | 21.5% | 94 | 21.5% | -1.00 | 6.78 | 6.20 | 7.35 | — |
| — | 0.01 | 0.11 | 0.06 | +0.01 | 22.2% | 95 | 22.2% | -1.00 | 7.78 | 7.20 | 8.35 | — |
| — | 0.01 | 0.24 | 0.12 | +0.01 | 22.9% | 96 | 22.9% | -1.00 | 8.88 | 8.15 | 9.60 | — |
| 24 | — | 0.03 | — | +0.01 | 23.7% | 97 | 23.7% | -1.00 | 9.90 | 9.20 | 10.60 | 0 |
| 24 | — | 0.28 | — | +0.00 | 24.6% | 98 | 24.6% | -1.00 | 10.88 | 10.15 | 11.60 | — |
| — | — | 0.28 | — | +0.00 | 25.6% | 99 | 25.6% | -1.00 | 11.88 | 11.15 | 12.60 | — |
| — | — | 0.25 | — | — | — | 100 | — | — | 12.88 | 12.15 | 13.60 | — |
| — | — | 0.28 | — | — | — | 101 | — | — | 13.88 | 13.15 | 14.60 | — |
| — | — | 0.28 | — | +0.00 | 29.7% | 102 | 29.7% | -1.00 | 14.78 | 13.95 | 15.60 | — |
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.