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 | |
| — | 16.35 | 18.60 | 17.48 | — | — | 70 | — | — | — | — | 0.08 | — |
| — | 12.10 | 13.25 | 12.68 | — | — | 75 | 28.5% | -0.03 | 0.08 | 0.01 | 0.15 | — |
| — | 11.10 | 12.25 | 11.68 | — | — | 76 | 27.6% | -0.04 | 0.12 | 0.01 | 0.23 | — |
| — | 9.80 | 11.70 | 10.75 | — | — | 77 | — | — | 0.13 | 0.02 | 0.24 | — |
| — | 9.25 | 10.25 | 9.75 | — | — | 78 | — | — | 0.14 | 0.04 | 0.24 | — |
| — | 8.20 | 9.40 | 8.80 | — | — | 79 | — | — | 0.19 | 0.06 | 0.32 | — |
| — | 7.40 | 8.50 | 7.95 | — | — | 80 | 24.6% | -0.10 | 0.28 | 0.12 | 0.45 | — |
| — | 6.50 | 7.45 | 6.97 | — | — | 81 | 24.0% | -0.13 | 0.38 | 0.30 | 0.45 | — |
| — | 5.65 | 6.65 | 6.15 | — | — | 82 | — | — | 0.47 | 0.40 | 0.55 | — |
| — | 4.85 | 5.65 | 5.25 | — | — | 83 | 22.9% | -0.21 | 0.67 | 0.60 | 0.74 | — |
| — | 4.15 | 4.95 | 4.55 | +0.74 | 22.5% | 84 | 22.5% | -0.26 | 0.87 | 0.71 | 1.03 | — |
| — | 3.60 | 3.95 | 3.77 | +0.68 | 22.1% | 85 | 22.1% | -0.32 | 1.13 | 0.87 | 1.39 | — |
| — | 2.85 | 3.30 | 3.08 | +0.62 | 21.7% | 86 | 21.7% | -0.39 | 1.48 | 1.40 | 1.56 | — |
| — | 2.22 | 2.70 | 2.46 | +0.55 | 21.5% | 87 | 21.5% | -0.46 | 1.97 | 1.79 | 2.14 | — |
| — | 1.88 | 2.25 | 2.06 | +0.48 | 21.2% | 88 | 21.2% | -0.53 | 2.46 | 2.22 | 2.71 | — |
| — | 1.32 | 1.68 | 1.50 | +0.41 | 21.1% | 89 | 21.1% | -0.61 | 3.08 | 2.81 | 3.35 | — |
| — | 1.00 | 1.34 | 1.17 | +0.34 | 20.9% | 90 | 20.9% | -0.68 | 3.73 | 3.45 | 4.00 | — |
| — | 0.82 | 1.05 | 0.94 | +0.27 | 20.9% | 91 | 20.9% | -0.74 | 4.38 | 4.15 | 4.60 | — |
| — | 0.55 | 0.79 | 0.67 | +0.22 | 20.8% | 92 | 20.8% | -0.80 | 5.12 | 4.75 | 5.50 | — |
| — | 0.42 | 0.80 | 0.61 | +0.17 | 20.9% | 93 | 20.9% | -0.86 | 5.97 | 5.55 | 6.40 | — |
| — | 0.32 | 0.51 | 0.41 | +0.13 | 20.9% | 94 | 20.9% | -0.90 | 6.83 | 6.25 | 7.40 | — |
| — | 0.20 | 0.49 | 0.34 | +0.10 | 21.0% | 95 | 21.0% | -0.94 | 7.90 | 7.45 | 8.35 | — |
| — | 0.14 | 0.28 | 0.21 | +0.07 | 21.1% | 96 | 21.1% | -0.97 | 8.75 | 7.55 | 9.95 | — |
| — | 0.05 | 0.28 | 0.17 | +0.05 | 21.3% | 97 | 21.3% | -0.99 | 9.75 | 8.55 | 10.95 | — |
| — | 0.01 | 0.26 | 0.14 | +0.04 | 21.4% | 98 | 21.4% | -1.00 | 10.65 | 9.35 | 11.95 | — |
| — | 0.01 | 0.23 | 0.12 | +0.03 | 21.6% | 99 | 21.6% | -1.00 | 11.62 | 10.30 | 12.95 | — |
| — | 0.01 | 0.23 | 0.12 | +0.02 | 21.8% | 100 | 21.8% | -1.00 | 12.62 | 11.30 | 13.95 | — |
| — | — | 0.64 | — | +0.01 | 22.0% | 101 | 22.0% | -1.00 | 13.82 | 12.70 | 14.95 | — |
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.