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 | |
| — | 11.55 | 13.15 | 12.35 | +1.00 | 43.6% | 75 | 43.6% | +0.00 | — | — | 1.45 | — |
| — | 10.40 | 12.70 | 11.55 | +1.00 | 42.7% | 76 | 42.7% | +0.00 | — | — | 0.71 | — |
| — | 9.40 | 11.70 | 10.55 | +1.00 | 41.8% | 77 | 41.8% | +0.00 | — | — | 0.71 | — |
| — | 8.60 | 9.90 | 9.25 | +1.00 | 41.0% | 78 | 41.0% | +0.00 | — | — | 0.45 | — |
| — | 7.75 | 8.75 | 8.25 | +1.00 | 40.2% | 79 | 40.2% | +0.00 | — | — | 0.25 | — |
| — | 6.45 | 7.80 | 7.12 | +1.00 | 39.5% | 80 | — | — | — | — | 0.01 | — |
| — | 5.95 | 7.85 | 6.90 | — | — | 80.5 | 39.1% | -0.00 | — | — | 0.33 | — |
| — | 5.80 | 7.05 | 6.42 | — | — | 81 | — | — | — | — | 0.33 | — |
| — | 4.85 | 7.40 | 6.12 | — | — | 81.5 | 38.5% | -0.00 | — | — | 0.46 | — |
| — | 4.85 | 6.00 | 5.42 | — | — | 82 | — | — | — | — | 0.32 | — |
| — | 4.30 | 5.65 | 4.97 | +1.00 | 37.8% | 82.5 | 37.8% | -0.00 | — | — | 0.26 | — |
| — | 4.05 | 5.00 | 4.53 | +1.00 | 37.5% | 83 | 37.5% | -0.00 | — | — | 0.22 | — |
| — | 2.83 | 5.40 | 4.12 | +0.99 | 37.2% | 83.5 | 37.2% | -0.01 | — | — | 0.08 | — |
| — | 2.70 | 4.70 | 3.70 | — | — | 84 | — | — | — | — | 0.04 | — |
| — | 2.03 | 3.55 | 2.79 | +0.97 | 36.7% | 84.5 | 36.7% | -0.03 | — | — | 0.13 | — |
| — | 1.94 | 2.79 | 2.37 | +0.95 | 36.4% | 85 | 36.4% | -0.05 | — | — | 0.15 | — |
| — | 1.59 | 2.93 | 2.26 | +0.90 | 36.2% | 85.5 | 36.2% | -0.10 | — | — | 0.22 | — |
| — | 1.05 | 1.91 | 1.48 | +0.84 | 36.0% | 86 | 36.0% | -0.16 | 0.20 | 0.01 | 0.38 | — |
| — | 0.78 | 1.48 | 1.13 | — | — | 86.5 | — | — | 0.26 | 0.12 | 0.40 | — |
| — | 0.85 | 1.23 | 1.04 | +0.65 | 35.6% | 87 | 35.6% | -0.35 | 0.38 | 0.29 | 0.46 | — |
| — | 0.40 | 1.02 | 0.71 | +0.53 | 35.4% | 87.5 | 35.4% | -0.47 | 0.78 | 0.45 | 1.10 | — |
| — | 0.17 | 0.70 | 0.43 | +0.41 | 35.2% | 88 | 35.2% | -0.60 | 1.20 | 0.70 | 1.70 | — |
| — | 0.17 | 0.39 | 0.28 | +0.29 | 35.0% | 88.5 | 35.0% | -0.72 | 1.36 | 0.96 | 1.77 | — |
| — | 0.12 | 0.18 | 0.15 | +0.20 | 34.9% | 89 | 34.9% | -0.80 | 1.58 | 0.88 | 2.29 | — |
| — | 0.05 | 0.13 | 0.09 | +0.12 | 34.8% | 89.5 | 34.8% | -0.88 | 2.13 | 1.77 | 2.50 | — |
| — | — | 0.09 | — | +0.07 | 34.7% | 90 | 34.7% | -0.93 | 2.50 | 1.66 | 3.35 | — |
| — | — | 0.09 | — | +0.03 | 34.6% | 90.5 | 34.6% | -0.96 | 3.26 | 2.77 | 3.75 | — |
| — | — | 0.04 | — | +0.02 | 34.5% | 91 | 34.5% | -0.99 | 3.60 | 3.25 | 3.95 | — |
| — | — | 0.01 | — | +0.01 | 34.5% | 91.5 | 34.5% | -1.00 | 4.17 | 3.75 | 4.60 | — |
| — | — | 0.13 | — | +0.00 | 34.5% | 92 | 34.5% | -1.00 | 4.65 | 4.30 | 5.00 | — |
| — | — | 0.09 | — | +0.00 | 34.5% | 93 | 34.5% | -1.00 | 5.92 | 5.30 | 6.55 | — |
| — | — | 0.20 | — | — | — | 93.5 | 34.5% | -1.00 | 6.62 | 5.75 | 7.50 | — |
| — | — | 0.53 | — | +0.00 | 34.5% | 94 | 34.5% | -1.00 | 6.85 | 5.80 | 7.90 | — |
| — | — | 0.15 | — | +0.00 | 34.7% | 95 | 34.7% | -1.00 | 7.80 | 6.75 | 8.85 | — |
| — | — | 1.01 | — | +0.00 | 34.9% | 96 | 34.9% | -1.00 | 8.95 | 8.30 | 9.60 | — |
| — | — | 1.26 | — | +0.00 | 35.2% | 97 | 35.2% | -1.00 | 9.88 | 9.20 | 10.55 | — |
| — | — | 2.13 | — | +0.00 | 35.6% | 98 | 35.6% | -1.00 | 10.47 | 9.05 | 11.90 | — |
| — | — | 0.01 | — | +0.00 | 36.6% | 100 | 36.6% | -1.00 | 12.20 | 10.70 | 13.70 | — |
| — | — | 0.01 | — | +0.00 | 40.8% | 105 | 40.8% | -1.00 | 17.68 | 16.35 | 19.00 | — |
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.