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 | |
| — | 31.45 | 34.75 | 33.10 | — | — | 55 | — | — | 0.08 | 0.06 | 0.10 | — |
| — | 27.20 | 29.40 | 28.30 | — | — | 60 | — | — | 0.15 | 0.09 | 0.22 | — |
| — | 22.65 | 23.70 | 23.18 | +0.96 | 30.9% | 65 | — | — | 0.27 | 0.18 | 0.35 | — |
| — | 17.95 | 18.95 | 18.45 | — | — | 70 | — | — | 0.46 | 0.36 | 0.55 | — |
| — | 15.55 | 16.65 | 16.10 | — | — | 72.5 | 24.9% | -0.09 | 0.61 | 0.53 | 0.70 | — |
| — | 12.70 | 15.20 | 13.95 | +0.88 | 23.9% | 75 | 23.9% | -0.13 | 0.88 | 0.79 | 0.96 | — |
| — | 11.35 | 12.30 | 11.82 | +0.83 | 23.1% | 77.5 | 23.1% | -0.17 | 1.19 | 1.06 | 1.31 | — |
| — | 9.40 | 10.05 | 9.72 | +0.78 | 22.3% | 80 | 22.3% | -0.23 | 1.64 | 1.55 | 1.73 | — |
| — | 7.55 | 8.20 | 7.88 | +0.71 | 21.7% | 82.5 | 21.7% | -0.30 | 2.23 | 2.04 | 2.42 | — |
| — | 6.00 | 6.55 | 6.28 | +0.64 | 21.1% | 85 | 21.1% | -0.38 | 3.08 | 2.85 | 3.30 | — |
| — | 4.65 | 5.05 | 4.85 | +0.55 | 20.7% | 87.5 | 20.7% | -0.47 | 4.17 | 4.00 | 4.35 | — |
| — | 3.50 | 3.75 | 3.62 | +0.46 | 20.3% | 90 | 20.3% | -0.57 | 5.47 | 5.30 | 5.65 | — |
| — | 2.57 | 2.76 | 2.67 | +0.38 | 20.1% | 92.5 | 20.1% | -0.66 | 7.03 | 6.80 | 7.25 | — |
| — | 1.71 | 2.00 | 1.85 | +0.30 | 19.9% | 95 | 19.9% | -0.74 | 8.82 | 8.40 | 9.25 | — |
| — | 1.26 | 1.46 | 1.36 | +0.23 | 19.8% | 97.5 | 19.8% | -0.81 | 10.90 | 10.40 | 11.40 | — |
| — | 0.88 | 1.08 | 0.98 | +0.17 | 19.8% | 100 | 19.8% | -0.87 | 13.07 | 12.55 | 13.60 | — |
| — | 0.43 | 0.51 | 0.47 | — | — | 105 | — | — | 17.93 | 17.45 | 18.40 | — |
| — | 0.18 | 0.34 | 0.26 | — | — | 110 | — | — | 22.38 | 20.70 | 24.05 | — |
| — | 0.07 | 0.21 | 0.14 | — | — | 115 | — | — | 27.68 | 26.40 | 28.95 | — |
| — | 0.01 | 0.15 | 0.08 | — | — | 120 | 22.1% | -1.00 | 32.88 | 31.40 | 34.35 | — |
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.