Spot 87.83
· 346 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 04:41 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.50 | 13.40 | 12.95 | +1.00 | 47.5% | 75 | 47.5% | -0.00 | — | — | 0.04 | — |
| — | 11.15 | 12.95 | 12.05 | +1.00 | 47.7% | 76 | 47.7% | -0.00 | — | — | 0.06 | — |
| — | 10.65 | 11.95 | 11.30 | +1.00 | 48.3% | 77 | 48.3% | -0.00 | — | — | 0.25 | — |
| — | 9.45 | 10.75 | 10.10 | +1.00 | 49.5% | 78 | 49.5% | -0.00 | — | — | 0.22 | — |
| — | 8.55 | 9.65 | 9.10 | +1.00 | 50.8% | 79 | 50.8% | -0.00 | — | — | 0.23 | — |
| — | 7.40 | 8.85 | 8.12 | +0.99 | 51.9% | 80 | 51.9% | -0.01 | — | — | 0.03 | — |
| — | 6.80 | 7.50 | 7.15 | +0.98 | 52.1% | 81 | 52.1% | -0.02 | 0.11 | 0.02 | 0.20 | — |
| — | 5.60 | 6.65 | 6.12 | +0.97 | 51.1% | 82 | 51.1% | -0.03 | 0.04 | 0.02 | 0.06 | — |
| — | 4.75 | 5.55 | 5.15 | +0.94 | 49.1% | 83 | 49.1% | -0.06 | 0.10 | 0.06 | 0.13 | — |
| — | 4.20 | 6.20 | 5.20 | +0.93 | 47.9% | 83.5 | 47.9% | -0.07 | 0.10 | 0.04 | 0.15 | — |
| — | 3.60 | 5.60 | 4.60 | +0.91 | 46.7% | 84 | 46.7% | -0.09 | 0.12 | 0.10 | 0.15 | — |
| — | 3.40 | 4.20 | 3.80 | +0.88 | 45.5% | 84.5 | 45.5% | -0.12 | 0.14 | 0.10 | 0.18 | — |
| — | 3.00 | 3.55 | 3.27 | +0.85 | 44.3% | 85 | 44.3% | -0.15 | 0.21 | 0.17 | 0.25 | — |
| — | 2.43 | 3.55 | 2.99 | +0.81 | 43.3% | 85.5 | 43.3% | -0.19 | 0.27 | 0.22 | 0.32 | — |
| — | 2.13 | 2.58 | 2.35 | +0.75 | 42.4% | 86 | 42.4% | -0.25 | 0.36 | 0.32 | 0.41 | — |
| — | 1.84 | 2.24 | 2.04 | +0.70 | 41.8% | 86.5 | 41.8% | -0.30 | 0.50 | 0.45 | 0.55 | — |
| — | 1.45 | 1.95 | 1.70 | +0.63 | 41.5% | 87 | 41.5% | -0.37 | 0.66 | 0.60 | 0.72 | — |
| — | 1.23 | 1.52 | 1.38 | +0.56 | 41.2% | 87.5 | 41.2% | -0.44 | 0.86 | 0.76 | 0.97 | — |
| — | 0.98 | 1.16 | 1.07 | +0.48 | 41.2% | 88 | 41.2% | -0.52 | 1.12 | 1.07 | 1.17 | — |
| — | 0.76 | 0.90 | 0.83 | +0.41 | 41.7% | 88.5 | 41.7% | -0.59 | 1.35 | 1.22 | 1.49 | — |
| — | 0.59 | 0.75 | 0.67 | +0.34 | 41.8% | 89 | 41.8% | -0.66 | 1.66 | 1.50 | 1.81 | — |
| — | 0.44 | 0.53 | 0.48 | +0.28 | 41.9% | 89.5 | 41.9% | -0.72 | 2.06 | 1.82 | 2.31 | — |
| — | 0.33 | 0.37 | 0.35 | +0.22 | 41.8% | 90 | 41.8% | -0.78 | 2.43 | 2.22 | 2.64 | — |
| — | 0.22 | 0.31 | 0.27 | +0.17 | 41.9% | 90.5 | 41.9% | -0.83 | 2.74 | 2.51 | 2.97 | — |
| — | 0.16 | 0.24 | 0.20 | +0.13 | 42.1% | 91 | 42.1% | -0.87 | 3.30 | 3.20 | 3.40 | — |
| — | 0.09 | 0.21 | 0.15 | +0.10 | 42.5% | 91.5 | 42.5% | -0.90 | 3.83 | 3.65 | 4.00 | — |
| — | 0.09 | 0.12 | 0.10 | +0.08 | 43.1% | 92 | 43.1% | -0.93 | 4.12 | 3.85 | 4.40 | — |
| — | 0.04 | 0.09 | 0.07 | +0.06 | 43.8% | 92.5 | 43.8% | -0.94 | 4.65 | 4.35 | 4.95 | — |
| — | 0.05 | 0.06 | 0.06 | +0.04 | 44.6% | 93 | 44.6% | -0.96 | 5.05 | 4.70 | 5.40 | — |
| — | — | 0.10 | — | +0.03 | 45.6% | 93.5 | 45.6% | -0.97 | 5.53 | 5.30 | 5.75 | — |
| — | — | 0.15 | — | +0.03 | 46.7% | 94 | 46.7% | -0.98 | 6.20 | 6.00 | 6.40 | — |
| — | — | 0.25 | — | +0.02 | 48.3% | 94.5 | 48.3% | -0.98 | 6.30 | 5.65 | 6.95 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 49.7% | 95 | 49.7% | -0.99 | 7.08 | 6.90 | 7.25 | — |
| — | — | 0.22 | — | +0.01 | 49.9% | 95.5 | 49.9% | -0.99 | 7.58 | 6.85 | 8.30 | — |
| — | — | 0.01 | — | +0.01 | 50.7% | 96 | 50.7% | -0.99 | 8.12 | 7.75 | 8.50 | — |
| — | 0.01 | 0.22 | 0.12 | +0.01 | 53.3% | 96.5 | 53.3% | -0.99 | 8.65 | 8.30 | 9.00 | — |
| — | 0.01 | 0.10 | 0.06 | +0.01 | 56.1% | 97 | 56.1% | -0.99 | 9.03 | 8.80 | 9.25 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 60.8% | 98 | 60.8% | -1.00 | 9.90 | 9.55 | 10.25 | — |
| — | — | 0.01 | — | +0.00 | 62.5% | 99 | 62.5% | -1.00 | 10.97 | 10.50 | 11.45 | — |
| — | — | 0.01 | — | +0.00 | 63.2% | 100 | 63.2% | -1.00 | 12.15 | 12.05 | 12.25 | — |
| — | — | 0.40 | — | +0.00 | 63.7% | 101 | 63.7% | -1.00 | 13.35 | 11.70 | 15.00 | — |
| — | — | 0.26 | — | +0.00 | 64.5% | 102 | 64.5% | -1.00 | 13.53 | 12.65 | 14.40 | — |
| — | — | 0.02 | — | +0.00 | 65.7% | 103 | 65.7% | -1.00 | 14.53 | 13.65 | 15.40 | — |
| — | — | 0.05 | — | +0.00 | 67.1% | 104 | 67.1% | -1.00 | 16.07 | 15.35 | 16.80 | — |
| — | — | 0.01 | — | +0.00 | 68.5% | 105 | 68.5% | -1.00 | 16.80 | 16.20 | 17.40 | — |
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.