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 | |
| — | 30.60 | 34.70 | 32.65 | +0.98 | 39.6% | 55 | 39.6% | -0.02 | 1.10 | 0.01 | 2.19 | — |
| — | 25.85 | 29.85 | 27.85 | +0.97 | 36.6% | 60 | 36.6% | -0.04 | 0.57 | 0.17 | 0.97 | — |
| — | 21.15 | 25.15 | 23.15 | +0.94 | 34.1% | 65 | 34.1% | -0.07 | — | — | 1.53 | — |
| — | 16.55 | 20.65 | 18.60 | +0.90 | 32.0% | 70 | 32.0% | -0.11 | 0.84 | 0.58 | 1.11 | — |
| — | 14.50 | 18.50 | 16.50 | +0.87 | 31.2% | 72.5 | 31.2% | -0.14 | 1.14 | 0.93 | 1.35 | — |
| — | 12.40 | 16.45 | 14.43 | +0.83 | 30.4% | 75 | 30.4% | -0.18 | 1.57 | 1.35 | 1.80 | — |
| — | 10.50 | 14.55 | 12.53 | +0.78 | 29.8% | 77.5 | 29.8% | -0.23 | 2.44 | 1.97 | 2.92 | — |
| — | 8.75 | 12.75 | 10.75 | +0.73 | 29.2% | 80 | 29.2% | -0.28 | 2.87 | 2.58 | 3.15 | — |
| — | 8.25 | 11.05 | 9.65 | +0.67 | 28.7% | 82.5 | 28.7% | -0.34 | 4.00 | 3.50 | 4.50 | — |
| — | 6.95 | 9.60 | 8.28 | +0.61 | 28.3% | 85 | 28.3% | -0.40 | 4.78 | 3.85 | 5.70 | — |
| — | 6.00 | 8.25 | 7.12 | +0.55 | 28.0% | 87.5 | 28.0% | -0.47 | 5.90 | 5.30 | 6.50 | — |
| — | 4.65 | 7.15 | 5.90 | +0.48 | 27.7% | 90 | 27.7% | -0.54 | 7.30 | 5.65 | 8.95 | — |
| — | 3.70 | 6.15 | 4.92 | +0.42 | 27.5% | 92.5 | 27.5% | -0.60 | 8.80 | 6.90 | 10.70 | — |
| — | 3.05 | 3.95 | 3.50 | +0.35 | 27.3% | 95 | 27.3% | -0.66 | 10.53 | 8.55 | 12.50 | — |
| — | 2.25 | 4.60 | 3.42 | +0.30 | 27.2% | 97.5 | 27.2% | -0.72 | 12.40 | 10.50 | 14.30 | — |
| — | 1.56 | 3.75 | 2.65 | +0.25 | 27.1% | 100 | 27.1% | -0.77 | 14.30 | 12.35 | 16.25 | — |
| — | 0.38 | 3.40 | 1.89 | +0.17 | 27.1% | 105 | 27.1% | -0.85 | 18.55 | 16.60 | 20.50 | — |
| — | 0.55 | 2.64 | 1.59 | +0.11 | 27.3% | 110 | 27.3% | -0.92 | 23.07 | 21.15 | 25.00 | — |
| — | 0.20 | 0.53 | 0.36 | +0.07 | 27.7% | 115 | 27.7% | -0.99 | 27.90 | 25.95 | 29.85 | — |
| — | 0.04 | 0.41 | 0.23 | +0.05 | 28.3% | 120 | 28.3% | -1.00 | 32.80 | 30.80 | 34.80 | — |
| — | — | 0.24 | — | +0.03 | 29.2% | 125 | 29.2% | -1.00 | 37.80 | 35.80 | 39.80 | — |
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.