Spot 87.78
· 254 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 23:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.05 | 16.70 | 15.38 | +1.00 | 30.6% | 72.5 | 30.6% | -0.00 | — | — | 0.01 | — |
| — | 11.90 | 14.15 | 13.03 | +1.00 | 28.5% | 75 | 28.5% | -0.00 | — | — | 0.03 | — |
| — | 10.85 | 13.20 | 12.03 | +1.00 | 28.0% | 76 | 28.0% | -0.00 | — | — | 0.28 | — |
| — | 9.55 | 12.20 | 10.88 | +1.00 | 27.8% | 77 | 27.8% | -0.00 | — | — | 0.29 | — |
| — | 9.20 | 11.65 | 10.43 | +1.00 | 27.7% | 77.5 | 27.7% | -0.00 | — | — | 0.06 | — |
| — | 8.55 | 11.90 | 10.22 | +1.00 | 27.6% | 78 | 27.6% | -0.00 | — | — | 0.01 | — |
| — | 7.55 | 10.25 | 8.90 | +0.99 | 27.4% | 79 | 27.4% | -0.01 | — | — | 0.04 | — |
| — | 6.70 | 9.15 | 7.92 | +0.98 | 26.8% | 80 | 26.8% | -0.02 | 0.04 | 0.01 | 0.06 | — |
| — | 5.55 | 8.95 | 7.25 | +0.96 | 25.8% | 81 | 25.8% | -0.04 | — | — | 0.35 | — |
| — | 4.70 | 7.25 | 5.97 | +0.93 | 24.5% | 82 | 24.5% | -0.07 | — | — | 0.04 | — |
| — | 4.00 | 6.95 | 5.47 | +0.90 | 23.7% | 82.5 | 23.7% | -0.10 | 0.03 | 0.01 | 0.05 | — |
| — | 4.40 | 5.90 | 5.15 | +0.87 | 23.0% | 83 | 23.0% | -0.13 | 0.05 | 0.04 | 0.06 | — |
| — | 3.50 | 4.35 | 3.92 | +0.77 | 21.5% | 84 | 21.5% | -0.23 | 0.08 | 0.06 | 0.10 | — |
| — | 2.90 | 3.35 | 3.12 | +0.65 | 20.3% | 85 | 20.3% | -0.36 | 0.17 | 0.15 | 0.19 | — |
| — | 2.10 | 2.59 | 2.35 | +0.49 | 19.5% | 86 | 19.5% | -0.51 | 0.32 | 0.29 | 0.35 | — |
| — | 1.38 | 1.66 | 1.52 | +0.34 | 18.9% | 87 | 18.9% | -0.67 | 0.53 | 0.42 | 0.64 | — |
| — | 1.08 | 1.27 | 1.18 | +0.27 | 18.8% | 87.5 | 18.8% | -0.74 | 0.77 | 0.72 | 0.82 | — |
| — | 0.83 | 0.99 | 0.91 | +0.21 | 18.7% | 88 | 18.7% | -0.80 | 1.05 | 0.99 | 1.11 | — |
| — | 0.45 | 0.55 | 0.50 | +0.12 | 18.7% | 89 | 18.7% | -0.90 | 1.57 | 1.43 | 1.72 | — |
| — | 0.22 | 0.29 | 0.26 | +0.06 | 18.8% | 90 | 18.8% | -0.96 | 2.37 | 2.15 | 2.58 | — |
| — | 0.06 | 0.18 | 0.12 | +0.03 | 19.1% | 91 | 19.1% | -0.99 | 3.62 | 2.80 | 4.45 | — |
| — | 0.04 | 0.06 | 0.05 | +0.01 | 19.3% | 92 | 19.3% | -1.00 | 4.55 | 3.70 | 5.40 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 19.4% | 92.5 | 19.4% | -1.00 | 5.10 | 4.30 | 5.90 | — |
| — | — | 0.12 | — | +0.01 | 19.6% | 93 | 19.6% | -1.00 | 5.62 | 4.85 | 6.40 | — |
| — | — | 0.10 | — | +0.00 | 19.8% | 94 | 19.8% | -1.00 | 6.62 | 5.65 | 7.60 | — |
| — | — | 0.03 | — | +0.00 | 20.1% | 95 | 20.1% | -1.00 | 7.85 | 6.50 | 9.20 | — |
| — | — | 0.15 | — | +0.00 | 20.3% | 96 | 20.3% | -1.00 | 8.93 | 7.65 | 10.20 | — |
| — | — | 0.06 | — | +0.00 | 20.6% | 97 | 20.6% | -1.00 | 9.53 | 8.65 | 10.40 | — |
| — | — | 0.01 | — | +0.00 | 20.8% | 97.5 | 20.8% | -1.00 | 10.43 | 9.15 | 11.70 | — |
| — | — | 2.13 | — | +0.00 | 21.0% | 98 | 21.0% | -1.00 | 10.82 | 9.45 | 12.20 | — |
| — | — | 2.13 | — | +0.00 | 21.4% | 99 | 21.4% | -1.00 | 11.95 | 10.70 | 13.20 | — |
| — | — | 0.05 | — | +0.00 | 21.8% | 100 | 21.8% | -1.00 | 12.93 | 11.70 | 14.15 | — |
| — | — | 0.05 | — | +0.00 | 24.5% | 105 | 24.5% | -1.00 | 17.90 | 16.60 | 19.20 | — |
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.