Spot 87.23
· 322 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 04:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 16.15 | 17.30 | 16.73 | +1.00 | 45.8% | 70 | 45.8% | -0.00 | — | — | 0.05 | — |
| — | 11.20 | 13.85 | 12.53 | +0.99 | 41.1% | 75 | 41.1% | -0.01 | — | — | 0.26 | — |
| — | 10.55 | 12.00 | 11.28 | +0.98 | 40.2% | 76 | 40.2% | -0.02 | — | — | 0.11 | — |
| — | 9.60 | 10.75 | 10.18 | +0.98 | 39.4% | 77 | 39.4% | -0.02 | — | — | 0.12 | — |
| — | 8.80 | 10.60 | 9.70 | +0.97 | 39.0% | 77.5 | 39.0% | -0.03 | — | — | 0.37 | — |
| — | 7.35 | 11.40 | 9.38 | +0.96 | 38.5% | 78 | 38.5% | -0.04 | — | — | 0.59 | — |
| — | 7.80 | 9.55 | 8.68 | +0.96 | 38.1% | 78.5 | 38.1% | -0.04 | — | — | 0.40 | — |
| — | 7.50 | 8.85 | 8.18 | +0.95 | 37.7% | 79 | 37.7% | -0.05 | — | — | 0.71 | — |
| — | 7.05 | 8.40 | 7.72 | +0.94 | 37.3% | 79.5 | 37.3% | -0.06 | 0.56 | 0.01 | 1.12 | — |
| — | 6.90 | 8.10 | 7.50 | +0.93 | 36.9% | 80 | 36.9% | -0.07 | 0.40 | 0.11 | 0.68 | — |
| — | 5.95 | 7.40 | 6.67 | +0.92 | 36.6% | 80.5 | 36.6% | -0.08 | 0.20 | 0.11 | 0.30 | — |
| — | 5.75 | 7.30 | 6.53 | +0.90 | 36.2% | 81 | 36.2% | -0.10 | 0.27 | 0.20 | 0.33 | — |
| — | 5.15 | 6.70 | 5.92 | +0.88 | 35.8% | 81.5 | 35.8% | -0.12 | 0.30 | 0.22 | 0.39 | — |
| — | 4.75 | 6.20 | 5.47 | +0.87 | 35.5% | 82 | 35.5% | -0.14 | 0.36 | 0.30 | 0.43 | — |
| — | 4.00 | 5.40 | 4.70 | +0.84 | 35.1% | 82.5 | 35.1% | -0.16 | 0.42 | 0.01 | 0.83 | — |
| — | 4.30 | 6.15 | 5.22 | +0.82 | 34.8% | 83 | 34.8% | -0.18 | 0.47 | 0.23 | 0.72 | — |
| — | 4.05 | 5.75 | 4.90 | +0.79 | 34.5% | 83.5 | 34.5% | -0.21 | 0.69 | 0.26 | 1.12 | — |
| — | 3.55 | 4.55 | 4.05 | +0.76 | 34.2% | 84 | 34.2% | -0.24 | 0.99 | 0.57 | 1.41 | — |
| — | 3.45 | 3.80 | 3.62 | +0.73 | 33.9% | 84.5 | 33.9% | -0.27 | 0.74 | 0.50 | 0.98 | — |
| — | 3.10 | 3.45 | 3.27 | +0.70 | 33.7% | 85 | 33.7% | -0.31 | 1.03 | 0.82 | 1.24 | — |
| — | 2.69 | 3.10 | 2.90 | +0.66 | 33.5% | 85.5 | 33.5% | -0.34 | 1.12 | 0.98 | 1.27 | — |
| — | 2.43 | 2.81 | 2.62 | +0.62 | 33.2% | 86 | 33.2% | -0.38 | 1.32 | 1.18 | 1.46 | — |
| — | 2.17 | 2.34 | 2.25 | +0.58 | 33.1% | 86.5 | 33.1% | -0.42 | 1.51 | 1.36 | 1.66 | — |
| — | 1.67 | 2.25 | 1.96 | +0.54 | 32.9% | 87 | 32.9% | -0.46 | 1.72 | 1.67 | 1.77 | — |
| — | 1.62 | 1.95 | 1.78 | +0.50 | 32.7% | 87.5 | 32.7% | -0.51 | 2.08 | 1.86 | 2.29 | — |
| — | 1.41 | 1.75 | 1.58 | +0.45 | 32.6% | 88 | 32.6% | -0.55 | 2.27 | 2.09 | 2.45 | — |
| — | 1.21 | 1.48 | 1.34 | — | — | 88.5 | — | — | 2.52 | 2.37 | 2.68 | — |
| — | 1.04 | 1.26 | 1.15 | — | — | 89 | 32.4% | -0.63 | 2.85 | 2.00 | 3.70 | — |
| — | 0.88 | 1.09 | 0.98 | +0.33 | 32.4% | 89.5 | 32.4% | -0.67 | 3.13 | 2.92 | 3.35 | — |
| — | 0.76 | 0.89 | 0.82 | +0.30 | 32.3% | 90 | 32.3% | -0.71 | 3.52 | 3.35 | 3.70 | — |
| — | 0.61 | 0.79 | 0.70 | +0.26 | 32.3% | 90.5 | 32.3% | -0.74 | 3.92 | 3.75 | 4.10 | — |
| — | 0.01 | 1.43 | 0.72 | +0.23 | 32.3% | 91 | 32.3% | -0.78 | 4.35 | 3.90 | 4.80 | — |
| — | 0.43 | 0.99 | 0.71 | +0.20 | 32.3% | 91.5 | 32.3% | -0.81 | 5.03 | 4.30 | 5.75 | — |
| — | 0.36 | 0.46 | 0.41 | +0.17 | 32.3% | 92 | 32.3% | -0.84 | 4.62 | 3.65 | 5.60 | — |
| — | 0.18 | 0.30 | 0.24 | +0.12 | 32.4% | 93 | 32.4% | -0.88 | 6.15 | 5.65 | 6.65 | — |
| — | 0.01 | 0.66 | 0.34 | +0.11 | 32.4% | 93.5 | 32.4% | -0.90 | 6.42 | 6.10 | 6.75 | — |
| — | 0.01 | 0.24 | 0.12 | +0.09 | 32.5% | 94 | 32.5% | -0.92 | 6.83 | 6.50 | 7.15 | — |
| — | 0.05 | 0.39 | 0.22 | +0.06 | 32.6% | 95 | 32.6% | -0.95 | 7.95 | 7.50 | 8.40 | — |
| — | — | 0.19 | — | +0.04 | 32.9% | 96 | 32.9% | -0.97 | 9.00 | 8.15 | 9.85 | — |
| — | — | 0.35 | — | +0.03 | 33.1% | 97 | 33.1% | -0.98 | 10.07 | 9.25 | 10.90 | — |
| — | — | 0.33 | — | +0.02 | 33.4% | 98 | 33.4% | -1.00 | 11.07 | 10.25 | 11.90 | — |
| — | — | 0.29 | — | +0.01 | 34.2% | 100 | 34.2% | -1.00 | 12.90 | 12.05 | 13.75 | — |
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.