Spot 87.57
· 316 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 00:59 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.65 | 14.50 | 13.07 | +0.93 | 40.1% | 75 | 40.1% | -0.07 | 0.31 | 0.01 | 0.61 | — |
| — | 9.80 | 12.55 | 11.18 | +0.90 | 39.1% | 77 | 39.1% | -0.10 | 0.46 | 0.23 | 0.68 | — |
| — | 8.95 | 11.75 | 10.35 | +0.88 | 38.5% | 78 | 38.5% | -0.12 | 0.58 | 0.36 | 0.80 | — |
| — | 8.10 | 10.90 | 9.50 | +0.85 | 38.0% | 79 | 38.0% | -0.15 | 0.72 | 0.60 | 0.84 | — |
| — | 7.50 | 10.05 | 8.78 | +0.83 | 37.6% | 80 | — | — | 0.81 | 0.60 | 1.01 | — |
| — | 6.45 | 8.65 | 7.55 | +0.80 | 37.1% | 81 | 37.1% | -0.20 | 1.07 | 0.80 | 1.34 | — |
| — | 5.70 | 8.45 | 7.08 | +0.77 | 36.6% | 82 | 36.6% | -0.23 | 1.25 | 1.02 | 1.47 | — |
| — | 5.30 | 7.50 | 6.40 | +0.73 | 36.2% | 83 | 36.2% | -0.27 | 1.54 | 1.25 | 1.84 | — |
| — | 4.70 | 7.00 | 5.85 | +0.69 | 35.8% | 84 | 35.8% | -0.31 | 1.93 | 1.21 | 2.65 | — |
| — | 3.90 | 6.35 | 5.12 | +0.67 | 35.6% | 84.5 | 35.6% | -0.33 | 2.09 | 1.81 | 2.37 | — |
| — | 4.40 | 5.35 | 4.88 | +0.65 | 35.4% | 85 | 35.4% | -0.35 | 2.35 | 1.83 | 2.86 | — |
| — | 3.95 | 4.80 | 4.38 | +0.63 | 35.2% | 85.5 | 35.2% | -0.37 | 2.90 | 2.16 | 3.65 | — |
| — | 3.80 | 4.45 | 4.12 | +0.61 | 35.0% | 86 | 35.0% | -0.39 | 2.65 | 2.31 | 3.00 | — |
| — | 3.45 | 5.50 | 4.47 | +0.59 | 34.8% | 86.5 | 34.8% | -0.42 | 2.75 | 2.45 | 3.05 | — |
| — | 3.45 | 5.05 | 4.25 | +0.56 | 34.7% | 87 | 34.7% | -0.44 | 3.02 | 2.80 | 3.25 | — |
| — | 3.20 | 3.85 | 3.52 | +0.54 | 34.5% | 87.5 | 34.5% | -0.46 | 3.30 | 3.05 | 3.55 | — |
| — | 2.85 | 3.60 | 3.23 | +0.52 | 34.4% | 88 | 34.4% | -0.49 | 3.62 | 3.40 | 3.85 | — |
| — | 2.60 | 3.90 | 3.25 | +0.49 | 34.2% | 88.5 | 34.2% | -0.51 | 3.77 | 3.50 | 4.05 | — |
| — | 2.36 | 3.95 | 3.15 | +0.47 | 34.1% | 89 | 34.1% | -0.54 | 4.25 | 2.99 | 5.50 | — |
| — | 2.18 | 2.89 | 2.54 | +0.45 | 33.9% | 89.5 | 33.9% | -0.56 | 4.17 | 3.20 | 5.15 | — |
| — | 2.23 | 2.60 | 2.42 | +0.42 | 33.8% | 90 | 33.8% | -0.58 | 4.65 | 3.25 | 6.05 | — |
| — | 1.88 | 2.40 | 2.14 | +0.40 | 33.7% | 90.5 | 33.7% | -0.61 | 4.58 | 3.55 | 5.60 | — |
| — | 1.73 | 2.33 | 2.03 | +0.38 | 33.5% | 91 | 33.5% | -0.63 | 5.88 | 5.05 | 6.70 | — |
| — | 1.50 | 2.33 | 1.92 | +0.35 | 33.4% | 91.5 | 33.4% | -0.65 | 5.50 | 4.55 | 6.45 | — |
| — | 1.44 | 1.79 | 1.61 | +0.33 | 33.3% | 92 | 33.3% | -0.68 | 6.00 | 4.60 | 7.40 | — |
| — | 1.25 | 2.22 | 1.74 | +0.31 | 33.2% | 92.5 | 33.2% | -0.70 | 6.35 | 4.95 | 7.75 | — |
| — | 1.19 | 1.70 | 1.45 | +0.29 | 33.1% | 93 | 33.1% | -0.72 | 6.47 | 5.45 | 7.50 | — |
| — | 1.05 | 1.80 | 1.43 | +0.27 | 33.0% | 93.5 | 33.0% | -0.74 | 7.20 | 5.95 | 8.45 | — |
| — | 0.94 | 1.44 | 1.19 | +0.25 | 33.0% | 94 | 33.0% | -0.76 | 7.47 | 6.05 | 8.90 | — |
| — | 0.84 | 1.60 | 1.22 | +0.23 | 32.9% | 94.5 | 32.9% | -0.78 | 7.70 | 6.70 | 8.70 | — |
| — | 0.78 | 1.30 | 1.04 | +0.21 | 32.8% | 95 | 32.8% | -0.80 | 8.38 | 7.15 | 9.60 | — |
| — | 0.61 | 1.43 | 1.02 | +0.20 | 32.7% | 95.5 | 32.7% | -0.81 | 8.72 | 7.40 | 10.05 | — |
| 2 | 0.56 | 0.99 | 0.78 | +0.18 | 32.7% | 96 | 32.7% | -0.83 | 9.12 | 7.80 | 10.45 | — |
| — | 0.30 | 0.59 | 0.45 | +0.09 | 32.4% | 100 | 32.4% | -0.93 | 12.65 | 11.55 | 13.75 | — |
| — | 0.03 | 0.31 | 0.17 | +0.03 | 32.6% | 105 | 32.6% | -1.00 | 17.35 | 15.45 | 19.25 | — |
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.