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 | |
| — | 15.55 | 19.50 | 17.52 | +0.99 | 35.6% | 70 | 35.6% | -0.01 | — | — | 2.19 | — |
| — | 10.65 | 14.60 | 12.62 | +0.95 | 32.4% | 75 | 32.4% | -0.05 | — | — | 2.24 | — |
| — | 8.80 | 12.80 | 10.80 | +0.92 | 31.6% | 77 | 31.6% | -0.08 | — | — | 2.30 | — |
| — | 7.90 | 11.90 | 9.90 | +0.90 | 31.2% | 78 | 31.2% | -0.10 | — | — | 2.34 | — |
| — | 7.00 | 11.00 | 9.00 | +0.88 | 31.0% | 79 | 31.0% | -0.12 | 0.43 | 0.09 | 0.77 | — |
| — | 6.15 | 10.15 | 8.15 | +0.85 | 30.8% | 80 | 30.8% | -0.15 | 0.53 | 0.31 | 0.75 | — |
| — | 5.35 | 9.30 | 7.33 | +0.82 | 30.6% | 81 | 30.6% | -0.18 | 0.81 | 0.58 | 1.05 | — |
| — | 4.65 | 8.60 | 6.62 | +0.78 | 30.4% | 82 | 30.4% | -0.22 | 1.03 | 0.80 | 1.27 | — |
| — | 3.85 | 7.90 | 5.88 | +0.74 | 30.3% | 83 | 30.3% | -0.27 | 1.26 | 0.93 | 1.59 | — |
| — | 3.15 | 7.25 | 5.20 | +0.69 | 30.3% | 84 | 30.3% | -0.31 | 1.54 | 1.20 | 1.88 | — |
| — | 2.85 | 6.55 | 4.70 | +0.64 | 30.2% | 85 | 30.2% | -0.36 | 1.98 | 1.59 | 2.36 | — |
| — | 3.00 | 5.25 | 4.12 | +0.59 | 30.2% | 86 | 30.2% | -0.41 | 2.48 | 2.12 | 2.85 | — |
| — | 2.81 | 5.50 | 4.16 | +0.54 | 30.2% | 87 | 30.2% | -0.46 | 3.04 | 2.78 | 3.30 | — |
| — | 2.46 | 4.95 | 3.71 | +0.49 | 30.3% | 88 | 30.3% | -0.52 | 3.62 | 3.20 | 4.05 | — |
| — | 1.59 | 4.50 | 3.04 | +0.44 | 30.3% | 89 | 30.3% | -0.57 | 4.20 | 2.35 | 6.05 | — |
| — | 1.75 | 4.10 | 2.92 | +0.39 | 30.4% | 90 | 30.4% | -0.62 | 4.92 | 3.15 | 6.70 | — |
| — | 0.82 | 3.90 | 2.36 | +0.34 | 30.4% | 91 | 30.4% | -0.67 | 5.95 | 4.55 | 7.35 | — |
| — | — | 3.60 | — | +0.30 | 30.5% | 92 | 30.5% | -0.71 | 6.88 | 5.75 | 8.00 | — |
| — | 0.23 | 3.20 | 1.72 | — | — | 93 | 30.6% | -0.75 | 6.85 | 5.00 | 8.70 | — |
| — | 0.21 | 3.15 | 1.68 | +0.22 | 30.7% | 94 | 30.7% | -0.79 | 7.60 | 5.70 | 9.50 | — |
| — | 0.70 | 2.93 | 1.81 | +0.19 | 30.9% | 95 | 30.9% | -0.83 | 8.53 | 6.70 | 10.35 | — |
| — | — | 2.75 | — | +0.16 | 31.0% | 96 | 31.0% | -0.86 | 9.35 | 7.50 | 11.20 | — |
| — | 0.10 | 2.63 | 1.36 | +0.13 | 31.1% | 97 | 31.1% | -0.88 | 10.07 | 8.10 | 12.05 | — |
| — | — | 2.50 | — | +0.11 | 31.3% | 98 | 31.3% | -0.91 | 11.00 | 9.05 | 12.95 | — |
| — | — | 2.46 | — | +0.09 | 31.5% | 99 | 31.5% | -0.93 | 11.95 | 10.00 | 13.90 | — |
| — | — | 0.65 | — | +0.08 | 31.6% | 100 | 31.6% | -0.94 | 12.93 | 11.00 | 14.85 | — |
| — | — | 2.36 | — | +0.06 | 31.9% | 101 | 31.9% | -0.96 | 13.93 | 12.00 | 15.85 | — |
| — | — | 2.32 | — | +0.05 | 32.1% | 102 | 32.1% | -0.97 | 14.90 | 13.00 | 16.80 | — |
| — | — | 2.29 | — | +0.04 | 32.3% | 103 | 32.3% | -0.98 | 15.85 | 13.80 | 17.90 | — |
| — | — | 1.15 | — | +0.04 | 32.6% | 104 | 32.6% | -0.99 | 16.77 | 14.80 | 18.75 | — |
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.