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 | |
| — | 6.60 | 11.00 | 8.80 | +0.97 | 32.9% | 79 | 32.9% | -0.03 | — | — | 1.35 | — |
| — | 5.70 | 9.90 | 7.80 | +0.96 | 31.7% | 80 | 31.7% | -0.04 | — | — | 1.36 | — |
| — | 5.10 | 9.35 | 7.22 | +0.95 | 31.0% | 80.5 | 31.0% | -0.05 | — | — | 1.36 | — |
| — | 4.70 | 8.90 | 6.80 | +0.94 | 30.4% | 81 | 30.4% | -0.06 | — | — | 1.36 | — |
| — | 4.10 | 8.50 | 6.30 | +0.93 | 29.8% | 81.5 | 29.8% | -0.07 | — | — | 1.36 | — |
| — | 3.70 | 8.00 | 5.85 | +0.92 | 29.2% | 82 | 29.2% | -0.08 | — | — | 1.35 | — |
| — | 4.70 | 6.60 | 5.65 | +0.90 | 28.7% | 82.5 | 28.7% | -0.10 | — | — | 0.95 | — |
| — | 4.50 | 6.30 | 5.40 | +0.89 | 28.1% | 83 | 28.1% | -0.11 | 0.18 | 0.05 | 0.31 | — |
| — | 3.45 | 6.05 | 4.75 | +0.86 | 27.6% | 83.5 | 27.6% | -0.14 | — | — | 0.96 | — |
| — | 1.97 | 6.50 | 4.24 | +0.84 | 27.0% | 84 | 27.0% | -0.16 | — | — | 1.56 | — |
| — | 2.85 | 4.80 | 3.83 | +0.81 | 26.5% | 84.5 | 26.5% | -0.19 | 0.34 | 0.05 | 0.64 | — |
| — | 2.45 | 4.25 | 3.35 | +0.78 | 26.0% | 85 | 26.0% | -0.23 | — | — | 1.16 | — |
| — | 2.07 | 3.40 | 2.73 | +0.74 | 25.5% | 85.5 | 25.5% | -0.27 | 0.62 | 0.22 | 1.02 | — |
| — | 1.81 | 3.80 | 2.81 | +0.69 | 25.0% | 86 | 25.0% | -0.32 | 0.75 | 0.34 | 1.16 | — |
| — | 1.63 | 2.83 | 2.23 | +0.64 | 24.5% | 86.5 | 24.5% | -0.36 | 1.38 | 0.47 | 2.28 | — |
| — | 1.26 | 2.44 | 1.85 | +0.58 | 24.1% | 87 | 24.1% | -0.42 | 1.18 | 0.25 | 2.10 | — |
| — | 0.85 | 2.61 | 1.73 | +0.53 | 23.7% | 87.5 | 23.7% | -0.48 | 1.40 | 0.09 | 2.71 | — |
| — | 0.87 | 2.36 | 1.61 | +0.47 | 23.3% | 88 | 23.3% | -0.54 | 1.45 | 0.93 | 1.97 | — |
| — | 0.64 | 1.97 | 1.30 | +0.41 | 23.1% | 88.5 | 23.1% | -0.60 | 2.45 | 0.65 | 4.25 | — |
| — | 0.28 | 1.23 | 0.76 | +0.35 | 22.9% | 89 | 22.9% | -0.66 | 1.89 | 0.58 | 3.20 | — |
| — | — | 1.82 | — | +0.29 | 22.8% | 89.5 | 22.8% | -0.71 | 3.05 | 1.35 | 4.75 | — |
| — | — | 2.22 | — | +0.25 | 22.8% | 90 | 22.8% | -0.76 | 3.02 | 0.78 | 5.25 | — |
| — | — | 1.76 | — | +0.21 | 22.7% | 90.5 | 22.7% | -0.80 | 2.45 | 1.10 | 3.80 | — |
| — | — | 1.54 | — | +0.17 | 22.7% | 91 | 22.7% | -0.84 | 3.73 | 1.45 | 6.00 | — |
| — | — | 1.68 | — | +0.13 | 22.8% | 91.5 | 22.8% | -0.88 | 4.25 | 2.00 | 6.50 | — |
| — | — | 1.43 | — | +0.11 | 22.8% | 92 | 22.8% | -0.91 | 4.42 | 2.00 | 6.85 | — |
| — | — | 1.76 | — | +0.08 | 22.9% | 92.5 | 22.9% | -0.93 | 5.22 | 2.95 | 7.50 | — |
| — | — | 1.30 | — | +0.07 | 23.1% | 93 | 23.1% | -0.95 | 5.50 | 3.05 | 7.95 | — |
| — | — | 0.97 | — | +0.05 | 23.2% | 93.5 | 23.2% | -0.96 | 5.92 | 3.50 | 8.35 | — |
| — | — | 0.75 | — | +0.04 | 23.4% | 94 | 23.4% | -0.98 | 6.40 | 4.00 | 8.80 | — |
| — | — | 1.16 | — | +0.03 | 24.0% | 95 | 24.0% | -1.00 | 7.08 | 5.70 | 8.45 | — |
| — | — | 0.05 | — | +0.02 | 24.7% | 96 | 24.7% | -1.00 | 8.47 | 6.90 | 10.05 | — |
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.