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 | |
| — | 15.35 | 17.90 | 16.62 | +1.00 | 42.4% | 71 | 42.4% | -0.00 | — | — | 0.49 | — |
| — | 13.85 | 16.90 | 15.38 | +1.00 | 41.4% | 72 | 41.4% | -0.00 | — | — | 0.01 | — |
| — | 13.55 | 15.70 | 14.62 | +1.00 | 40.4% | 73 | 40.4% | -0.00 | — | — | 0.09 | — |
| — | 12.50 | 14.10 | 13.30 | +1.00 | 39.6% | 74 | 39.6% | -0.00 | — | — | 0.06 | — |
| — | 11.45 | 12.75 | 12.10 | +1.00 | 38.7% | 75 | 38.7% | -0.00 | — | — | 0.02 | — |
| — | 10.85 | 12.90 | 11.88 | +1.00 | 37.9% | 76 | 37.9% | -0.00 | — | — | 0.01 | — |
| — | 9.50 | 11.45 | 10.47 | +0.99 | 37.2% | 77 | — | — | — | — | 0.11 | — |
| — | 8.40 | 10.95 | 9.68 | +0.99 | 36.5% | 78 | 36.5% | -0.01 | — | — | 0.24 | — |
| — | 7.55 | 9.00 | 8.28 | +0.98 | 35.8% | 79 | 35.8% | -0.02 | — | — | 0.30 | — |
| — | 6.65 | 7.95 | 7.30 | +0.96 | 35.2% | 80 | 35.2% | -0.04 | 0.09 | 0.01 | 0.17 | — |
| — | 5.65 | 7.00 | 6.33 | +0.94 | 34.6% | 81 | — | — | 0.12 | 0.02 | 0.21 | — |
| — | 5.35 | 6.00 | 5.67 | +0.91 | 34.1% | 82 | — | — | 0.16 | 0.05 | 0.27 | — |
| — | 4.40 | 5.85 | 5.12 | — | — | 82.5 | — | — | 0.20 | 0.03 | 0.36 | — |
| — | 4.35 | 5.95 | 5.15 | +0.87 | 33.6% | 83 | 33.6% | -0.13 | 0.20 | 0.06 | 0.35 | — |
| — | 3.50 | 4.75 | 4.12 | +0.85 | 33.3% | 83.5 | 33.3% | -0.15 | 0.37 | 0.33 | 0.41 | — |
| — | 3.45 | 4.25 | 3.85 | — | — | 84 | — | — | 0.34 | 0.07 | 0.61 | — |
| — | 2.70 | 3.85 | 3.27 | — | — | 84.5 | 32.8% | -0.22 | — | — | 1.06 | — |
| — | 3.05 | 3.55 | 3.30 | +0.75 | 32.5% | 85 | 32.5% | -0.25 | 0.55 | 0.19 | 0.90 | — |
| — | 2.68 | 3.15 | 2.92 | — | — | 85.5 | — | — | 0.82 | 0.64 | 1.00 | — |
| — | 2.32 | 2.70 | 2.51 | +0.67 | 32.0% | 86 | 32.0% | -0.33 | 0.94 | 0.86 | 1.01 | — |
| — | 2.01 | 3.35 | 2.68 | — | — | 86.5 | — | — | 1.15 | 0.87 | 1.42 | — |
| — | 1.69 | 2.15 | 1.92 | — | — | 87 | — | — | 1.22 | 0.94 | 1.50 | — |
| — | 1.37 | 2.11 | 1.74 | — | — | 87.5 | — | — | 1.61 | 1.48 | 1.74 | — |
| — | 1.25 | 1.63 | 1.44 | — | — | 88 | — | — | 1.86 | 1.73 | 2.00 | — |
| — | 1.17 | 1.48 | 1.32 | — | — | 88.5 | — | — | 2.08 | 1.89 | 2.27 | — |
| — | 0.84 | 1.19 | 1.01 | — | — | 89 | — | — | 2.48 | 2.25 | 2.71 | — |
| — | 0.01 | 1.65 | 0.83 | — | — | 89.5 | — | — | 2.83 | 2.57 | 3.10 | — |
| — | 0.65 | 0.76 | 0.70 | +0.29 | 30.7% | 90 | 30.7% | -0.71 | 3.17 | 2.84 | 3.50 | — |
| — | 0.21 | 1.07 | 0.64 | +0.25 | 30.6% | 90.5 | 30.6% | -0.75 | 3.38 | 3.00 | 3.75 | — |
| — | 0.40 | 0.54 | 0.47 | — | — | 91 | — | — | 3.60 | 2.94 | 4.25 | — |
| — | 0.11 | 0.62 | 0.36 | — | — | 91.5 | — | — | 4.38 | 4.00 | 4.75 | — |
| — | 0.20 | 0.31 | 0.26 | — | — | 92 | 30.8% | -0.85 | 4.67 | 4.15 | 5.20 | — |
| — | 0.13 | 0.21 | 0.17 | +0.11 | 31.1% | 93 | 31.1% | -0.90 | 5.67 | 5.15 | 6.20 | — |
| — | 0.08 | 0.18 | 0.13 | +0.08 | 31.4% | 93.5 | 31.4% | -0.92 | 6.45 | 5.75 | 7.15 | — |
| — | 0.01 | 0.33 | 0.17 | +0.07 | 31.6% | 94 | 31.6% | -0.94 | 6.47 | 5.20 | 7.75 | — |
| — | 0.05 | 0.11 | 0.08 | +0.05 | 32.3% | 95 | 32.3% | -0.96 | 7.72 | 6.95 | 8.50 | — |
| — | 0.02 | 0.09 | 0.06 | +0.03 | 33.0% | 96 | 33.0% | -0.98 | 8.90 | 8.30 | 9.50 | — |
| — | — | 0.34 | — | +0.02 | 33.8% | 97 | 33.8% | -0.99 | 9.75 | 8.15 | 11.35 | — |
| — | — | 0.24 | — | +0.02 | 34.5% | 98 | 34.5% | -1.00 | 10.62 | 9.65 | 11.60 | — |
| — | — | 0.13 | — | +0.01 | 35.2% | 99 | 35.2% | -1.00 | 11.57 | 10.05 | 13.10 | — |
| — | — | 0.10 | — | +0.01 | 35.8% | 100 | 35.8% | -1.00 | 12.60 | 11.90 | 13.30 | — |
| — | — | 0.30 | — | +0.00 | 36.9% | 105 | 36.9% | -1.00 | 17.43 | 16.15 | 18.70 | — |
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.