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 | 19.35 | 17.30 | — | — | 70 | — | — | — | — | 2.13 | — |
| — | 10.35 | 14.35 | 12.35 | — | — | 75 | — | — | — | — | 0.20 | — |
| — | 8.40 | 12.30 | 10.35 | — | — | 77 | — | — | — | — | 2.14 | — |
| — | 7.35 | 11.35 | 9.35 | — | — | 78 | — | — | — | — | 2.16 | — |
| — | 6.30 | 10.35 | 8.32 | — | — | 79 | — | — | — | — | 2.19 | — |
| — | 5.40 | 9.45 | 7.42 | — | — | 80 | — | — | — | — | 2.21 | — |
| — | 4.45 | 8.45 | 6.45 | — | — | 81 | — | — | — | — | 0.79 | — |
| — | 3.60 | 7.40 | 5.50 | — | — | 82 | — | — | — | — | 0.35 | — |
| — | 2.73 | 6.75 | 4.74 | — | — | 83 | — | — | — | — | 0.81 | — |
| — | 1.89 | 5.90 | 3.90 | — | — | 84 | — | — | 0.33 | 0.06 | 0.60 | — |
| — | 1.15 | 5.15 | 3.15 | — | — | 85 | — | — | 0.86 | 0.62 | 1.10 | — |
| — | 1.94 | 4.50 | 3.22 | — | — | 86 | — | — | 1.34 | 0.99 | 1.70 | — |
| — | 1.54 | 4.05 | 2.79 | — | — | 87 | 30.6% | -0.47 | 1.71 | 1.46 | 1.96 | — |
| — | 1.12 | 1.94 | 1.53 | +0.44 | 30.7% | 88 | 30.7% | -0.57 | 2.19 | 1.17 | 3.20 | — |
| — | 0.78 | 3.15 | 1.97 | +0.35 | 30.9% | 89 | 30.9% | -0.65 | 3.26 | 1.72 | 4.80 | — |
| — | 0.44 | 1.00 | 0.72 | +0.28 | 31.1% | 90 | 31.1% | -0.73 | 3.17 | 1.48 | 4.85 | — |
| — | 0.30 | 2.69 | 1.50 | +0.21 | 31.4% | 91 | 31.4% | -0.79 | 3.76 | 2.27 | 5.25 | — |
| — | 0.26 | 1.75 | 1.00 | +0.16 | 31.8% | 92 | 31.8% | -0.85 | 5.08 | 3.10 | 7.05 | — |
| — | 0.06 | 2.42 | 1.24 | +0.12 | 32.2% | 93 | 32.2% | -0.89 | 6.00 | 4.05 | 7.95 | — |
| — | 0.04 | 0.51 | 0.28 | +0.09 | 32.7% | 94 | 32.7% | -0.92 | 6.92 | 4.95 | 8.90 | — |
| — | — | 0.40 | — | +0.06 | 33.3% | 95 | 33.3% | -0.95 | 7.88 | 5.90 | 9.85 | — |
| — | — | 2.25 | — | +0.05 | 34.0% | 96 | 34.0% | -0.97 | 8.85 | 6.90 | 10.80 | — |
| — | — | 2.22 | — | +0.03 | 34.8% | 97 | 34.8% | -0.98 | 9.82 | 7.85 | 11.80 | — |
| — | — | 2.19 | — | +0.02 | 35.6% | 98 | 35.6% | -0.99 | 10.82 | 8.85 | 12.80 | — |
| — | — | 1.85 | — | +0.02 | 36.5% | 99 | 36.5% | -0.99 | 11.82 | 9.85 | 13.80 | — |
| — | — | 1.00 | — | +0.01 | 37.5% | 100 | 37.5% | -1.00 | 12.82 | 10.85 | 14.80 | — |
| — | — | 2.16 | — | +0.01 | 38.6% | 101 | 38.6% | -1.00 | 13.82 | 11.85 | 15.80 | — |
| — | — | 2.15 | — | +0.01 | 39.8% | 102 | 39.8% | -1.00 | 14.82 | 12.85 | 16.80 | — |
| — | — | 2.15 | — | +0.01 | 41.0% | 103 | 41.0% | -1.00 | 15.80 | 13.80 | 17.80 | — |
| — | — | 2.14 | — | +0.01 | 42.4% | 104 | 42.4% | -1.00 | 16.80 | 14.80 | 18.80 | — |
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.