Spot 87.09
· 264 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 01:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.25 | 19.25 | 17.25 | — | — | 70 | — | — | — | — | 0.25 | — |
| — | 11.00 | 13.60 | 12.30 | +1.00 | 46.6% | 75 | — | — | — | — | 0.40 | — |
| — | 9.10 | 11.60 | 10.35 | +1.00 | 43.3% | 77 | 43.3% | -0.00 | — | — | 0.75 | — |
| — | 8.30 | 10.60 | 9.45 | +1.00 | 41.8% | 78 | 41.8% | -0.00 | — | — | 0.75 | — |
| — | 7.20 | 9.60 | 8.40 | +1.00 | 40.3% | 79 | 40.3% | -0.00 | — | — | 0.75 | — |
| — | 6.15 | 8.60 | 7.38 | +0.99 | 38.9% | 80 | 38.9% | -0.01 | — | — | 0.50 | — |
| — | 5.00 | 7.80 | 6.40 | +0.98 | 37.6% | 81 | 37.6% | -0.02 | — | — | 0.04 | — |
| — | 3.80 | 7.00 | 5.40 | +0.97 | 36.3% | 82 | 36.3% | -0.03 | — | — | 0.05 | — |
| — | 2.70 | 6.10 | 4.40 | +0.94 | 35.1% | 83 | 35.1% | -0.06 | 0.09 | 0.03 | 0.14 | — |
| — | 2.31 | 4.80 | 3.56 | +0.88 | 34.1% | 84 | 34.1% | -0.12 | 0.10 | 0.04 | 0.17 | — |
| — | 0.65 | 4.25 | 2.45 | +0.80 | 33.2% | 85 | 33.2% | -0.20 | 0.24 | 0.19 | 0.30 | — |
| — | 1.42 | 1.90 | 1.66 | +0.67 | 32.7% | 86 | 32.7% | -0.32 | 0.51 | 0.41 | 0.61 | — |
| — | 1.02 | 1.27 | 1.15 | +0.53 | 32.7% | 87 | 32.7% | -0.48 | 0.88 | 0.77 | 0.98 | — |
| — | 0.53 | 0.84 | 0.69 | +0.37 | 33.2% | 88 | 33.2% | -0.63 | 1.51 | 1.32 | 1.70 | — |
| — | 0.29 | 0.49 | 0.39 | +0.25 | 34.0% | 89 | 34.0% | -0.75 | 2.16 | 1.94 | 2.38 | — |
| — | 0.05 | 0.34 | 0.20 | +0.16 | 35.3% | 90 | 35.3% | -0.84 | 3.15 | 2.44 | 3.85 | — |
| — | 0.04 | 0.15 | 0.10 | +0.10 | 36.6% | 91 | 36.6% | -0.91 | 3.83 | 3.40 | 4.25 | — |
| — | 0.04 | 0.16 | 0.10 | +0.06 | 38.1% | 92 | 38.1% | -0.95 | 5.12 | 4.30 | 5.95 | — |
| — | — | 0.10 | — | +0.04 | 39.7% | 93 | 39.7% | -0.97 | 5.70 | 5.30 | 6.10 | — |
| — | — | 0.09 | — | +0.02 | 41.4% | 94 | 41.4% | -0.98 | 6.80 | 6.55 | 7.05 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 43.1% | 95 | 43.1% | -0.99 | 7.60 | 6.50 | 8.70 | — |
| — | 0.01 | 0.11 | 0.06 | +0.01 | 44.9% | 96 | 44.9% | -1.00 | 8.70 | 7.45 | 9.95 | — |
| — | — | 0.27 | — | +0.01 | 46.7% | 97 | 46.7% | -1.00 | 9.97 | 8.45 | 11.50 | — |
| — | — | 0.75 | — | +0.00 | 48.5% | 98 | 48.5% | -1.00 | 11.05 | 9.45 | 12.65 | — |
| — | — | 0.75 | — | +0.00 | 50.3% | 99 | 50.3% | -1.00 | 12.05 | 10.45 | 13.65 | — |
| — | — | 0.03 | — | +0.00 | 52.2% | 100 | 52.2% | -1.00 | 13.05 | 11.45 | 14.65 | — |
| — | — | 0.75 | — | +0.00 | 54.1% | 101 | 54.1% | -1.00 | 14.05 | 12.45 | 15.65 | — |
| — | — | 0.38 | — | +0.00 | 56.0% | 102 | 56.0% | -1.00 | 14.80 | 12.85 | 16.75 | — |
| — | — | 2.13 | — | — | — | 103 | — | — | 15.82 | 14.00 | 17.65 | — |
| — | — | 2.13 | — | — | — | 104 | — | — | 16.85 | 15.05 | 18.65 | — |
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.