Spot 87.51
· 216 contratti su 5 scadenze
· fonte ibkr
· catturata 18/08 00:18 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.80 | 9.95 | 8.88 | +1.00 | 33.2% | 79 | 33.2% | -0.00 | — | — | 0.02 | — |
| — | 6.95 | 8.95 | 7.95 | +1.00 | 32.1% | 80 | 32.1% | -0.00 | — | — | 0.02 | — |
| — | 5.95 | 7.95 | 6.95 | +0.99 | 31.1% | 81 | 31.1% | -0.01 | — | — | 0.02 | — |
| — | 5.00 | 7.45 | 6.22 | +0.98 | 30.2% | 82 | 30.2% | -0.02 | — | — | 0.27 | — |
| — | 4.15 | 6.45 | 5.30 | +0.97 | 29.8% | 82.5 | 29.8% | -0.03 | — | — | 0.30 | — |
| — | 4.00 | 5.95 | 4.97 | +0.96 | 29.4% | 83 | 29.4% | -0.04 | — | — | 0.27 | — |
| — | 2.35 | 6.50 | 4.42 | +0.95 | 29.0% | 83.5 | 29.0% | -0.05 | — | — | 0.75 | — |
| — | 3.05 | 4.75 | 3.90 | +0.92 | 28.7% | 84 | 28.7% | -0.08 | — | — | 0.35 | — |
| — | 2.63 | 4.30 | 3.46 | +0.89 | 28.3% | 84.5 | 28.3% | -0.11 | — | — | 0.39 | — |
| — | 2.16 | 3.75 | 2.96 | +0.86 | 27.9% | 85 | 27.9% | -0.14 | — | — | 0.60 | — |
| — | 0.21 | 3.25 | 1.73 | +0.81 | 27.5% | 85.5 | 27.5% | -0.19 | — | — | 0.89 | — |
| — | 1.15 | 3.05 | 2.10 | +0.75 | 27.1% | 86 | 27.1% | -0.25 | 0.39 | 0.11 | 0.67 | — |
| — | 1.04 | 2.77 | 1.91 | +0.68 | 26.8% | 86.5 | 26.8% | -0.32 | 0.51 | 0.11 | 0.91 | — |
| — | 0.73 | 3.05 | 1.89 | +0.60 | 26.5% | 87 | 26.5% | -0.40 | — | — | 1.19 | — |
| — | 0.64 | 1.61 | 1.12 | +0.52 | 26.3% | 87.5 | 26.3% | -0.48 | 0.81 | 0.22 | 1.40 | — |
| — | 0.45 | 1.28 | 0.86 | +0.44 | 26.3% | 88 | 26.3% | -0.57 | 1.15 | 0.65 | 1.65 | — |
| — | — | 1.52 | — | +0.35 | 26.3% | 88.5 | 26.3% | -0.65 | 1.41 | 0.94 | 1.88 | — |
| — | 0.11 | 0.74 | 0.42 | +0.28 | 26.5% | 89 | 26.5% | -0.72 | 1.69 | 0.88 | 2.50 | — |
| — | 0.04 | 0.40 | 0.22 | +0.22 | 26.8% | 89.5 | 26.8% | -0.78 | 1.71 | 0.71 | 2.70 | — |
| — | — | 0.46 | — | +0.17 | 27.1% | 90 | 27.1% | -0.84 | 2.41 | 1.57 | 3.25 | — |
| — | — | 2.34 | — | +0.13 | 27.3% | 90.5 | 27.3% | -0.88 | 2.90 | 0.50 | 5.30 | — |
| — | 0.02 | 0.21 | 0.12 | +0.09 | 27.6% | 91 | 27.6% | -0.91 | 2.58 | 1.00 | 4.15 | — |
| — | — | 0.36 | — | +0.07 | 27.8% | 91.5 | 27.8% | -0.94 | 3.82 | 2.99 | 4.65 | — |
| — | — | 0.28 | — | +0.05 | 27.9% | 92 | 27.9% | -0.96 | 4.90 | 3.25 | 6.55 | — |
| — | — | 0.26 | — | +0.03 | 28.1% | 92.5 | 28.1% | -0.98 | 4.90 | 2.50 | 7.30 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 28.2% | 93 | 28.2% | -0.99 | 5.25 | 3.20 | 7.30 | — |
| — | — | 0.24 | — | +0.01 | 28.4% | 93.5 | 28.4% | -1.00 | 5.92 | 3.80 | 8.05 | — |
| — | — | 0.75 | — | +0.01 | 28.5% | 94 | 28.5% | -1.00 | 6.45 | 4.00 | 8.90 | — |
| — | — | 0.02 | — | — | — | 95 | — | — | 7.40 | 5.00 | 9.80 | — |
| — | — | 0.02 | — | +0.00 | 28.8% | 96 | 28.8% | -1.00 | 8.90 | 7.35 | 10.45 | — |
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.