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 | |
| — | 12.70 | 13.70 | 13.20 | +0.99 | 46.2% | 75 | 46.2% | -0.01 | — | — | 0.30 | — |
| — | 9.80 | 10.60 | 10.20 | +0.96 | 44.1% | 78 | 44.1% | -0.04 | 0.09 | 0.03 | 0.15 | — |
| — | 8.95 | 10.05 | 9.50 | +0.95 | 43.5% | 79 | 43.5% | -0.05 | 0.23 | 0.01 | 0.45 | — |
| — | 8.00 | 8.85 | 8.43 | +0.93 | 42.8% | 80 | 42.8% | -0.07 | 0.23 | 0.11 | 0.36 | — |
| — | 6.90 | 8.35 | 7.62 | +0.90 | 42.3% | 81 | 42.3% | -0.10 | 0.31 | 0.03 | 0.59 | — |
| — | 6.25 | 7.10 | 6.67 | +0.86 | 41.7% | 82 | 41.7% | -0.14 | 0.35 | 0.27 | 0.43 | — |
| — | 5.30 | 5.90 | 5.60 | +0.82 | 41.2% | 83 | 41.2% | -0.18 | 0.44 | 0.28 | 0.60 | — |
| — | 4.40 | 5.45 | 4.92 | +0.77 | 40.7% | 84 | 40.7% | -0.23 | 0.71 | 0.63 | 0.80 | — |
| — | 3.80 | 4.65 | 4.22 | +0.72 | 40.3% | 85 | 40.3% | -0.28 | 0.95 | 0.86 | 1.05 | — |
| — | 3.10 | 3.60 | 3.35 | +0.65 | 40.0% | 86 | 40.0% | -0.35 | 1.33 | 1.21 | 1.45 | — |
| — | 2.58 | 3.05 | 2.81 | +0.58 | 39.9% | 87 | 39.9% | -0.42 | 1.61 | 1.41 | 1.82 | — |
| — | 2.06 | 2.59 | 2.33 | +0.51 | 39.8% | 88 | 39.8% | -0.49 | 2.16 | 2.07 | 2.25 | — |
| — | 1.76 | 2.26 | 2.01 | +0.47 | 39.8% | 88.5 | 39.8% | -0.53 | 2.37 | 2.18 | 2.56 | — |
| — | 1.56 | 1.93 | 1.75 | +0.44 | 39.8% | 89 | 39.8% | -0.57 | 2.71 | 2.44 | 2.98 | — |
| — | 1.30 | 1.84 | 1.57 | +0.40 | 39.9% | 89.5 | 39.9% | -0.60 | 3.13 | 2.71 | 3.55 | — |
| — | 1.25 | 1.45 | 1.35 | +0.37 | 40.0% | 90 | 40.0% | -0.64 | 3.40 | 3.15 | 3.65 | — |
| — | 1.05 | 1.48 | 1.26 | +0.34 | 40.1% | 90.5 | 40.1% | -0.67 | 3.58 | 3.25 | 3.90 | — |
| — | 0.90 | 1.39 | 1.15 | +0.30 | 40.2% | 91 | 40.2% | -0.70 | 4.05 | 3.70 | 4.40 | — |
| — | 0.66 | 1.28 | 0.97 | +0.28 | 40.3% | 91.5 | 40.3% | -0.73 | 4.50 | 4.05 | 4.95 | — |
| — | 0.70 | 1.01 | 0.85 | +0.25 | 40.5% | 92 | 40.5% | -0.75 | 4.70 | 4.45 | 4.95 | — |
| — | 0.63 | 0.89 | 0.76 | +0.22 | 40.6% | 92.5 | 40.6% | -0.78 | 5.33 | 4.50 | 6.15 | — |
| — | 0.55 | 0.67 | 0.61 | +0.20 | 40.8% | 93 | 40.8% | -0.80 | 5.65 | 5.45 | 5.85 | — |
| — | 0.27 | 0.70 | 0.48 | +0.18 | 41.0% | 93.5 | 41.0% | -0.83 | 6.05 | 5.70 | 6.40 | — |
| — | 0.35 | 0.82 | 0.58 | +0.16 | 41.1% | 94 | 41.1% | -0.85 | 6.47 | 6.10 | 6.85 | — |
| 18 | 0.13 | 0.54 | 0.34 | +0.14 | 41.3% | 94.5 | 41.3% | -0.86 | 6.92 | 6.55 | 7.30 | — |
| — | 0.28 | 0.47 | 0.38 | +0.12 | 41.5% | 95 | 41.5% | -0.88 | 7.35 | 7.00 | 7.70 | — |
| — | 0.13 | 0.60 | 0.36 | +0.11 | 41.7% | 95.5 | 41.7% | -0.90 | 7.95 | 7.45 | 8.45 | — |
| — | 0.02 | 0.44 | 0.23 | +0.10 | 41.9% | 96 | 41.9% | -0.91 | 8.20 | 7.60 | 8.80 | — |
| — | 0.11 | 0.35 | 0.23 | +0.08 | 42.1% | 96.5 | 42.1% | -0.92 | 8.75 | 8.20 | 9.30 | — |
| — | 0.05 | 0.27 | 0.16 | +0.07 | 42.3% | 97 | 42.3% | -0.93 | 8.97 | 8.50 | 9.45 | — |
| — | 0.03 | 0.33 | 0.18 | +0.06 | 42.5% | 97.5 | 42.5% | -0.94 | 9.50 | 8.75 | 10.25 | — |
| — | 0.10 | 0.27 | 0.18 | +0.06 | 42.6% | 98 | 42.6% | -0.95 | 10.20 | 9.85 | 10.55 | — |
| — | 0.04 | 0.41 | 0.23 | +0.05 | 42.8% | 98.5 | 42.8% | -0.96 | 10.62 | 9.65 | 11.60 | — |
| — | 0.03 | 0.28 | 0.15 | +0.04 | 43.0% | 99 | 43.0% | -0.97 | 10.72 | 9.10 | 12.35 | — |
| — | — | 0.33 | — | +0.04 | 43.2% | 99.5 | 43.2% | -0.97 | 11.35 | 10.80 | 11.90 | — |
| — | 0.01 | 0.14 | 0.07 | +0.03 | 43.4% | 100 | 43.4% | -0.98 | 12.43 | 11.00 | 13.85 | — |
| — | 0.03 | 0.14 | 0.09 | +0.03 | 43.6% | 100.5 | 43.6% | -0.98 | 12.47 | 10.90 | 14.05 | — |
| — | — | 0.31 | — | +0.02 | 43.8% | 101 | 43.8% | -0.99 | 13.07 | 11.20 | 14.95 | — |
| — | — | 0.31 | — | +0.02 | 43.9% | 101.5 | 43.9% | -0.99 | 13.10 | 12.20 | 14.00 | — |
| — | — | 0.27 | — | +0.02 | 44.1% | 102 | 44.1% | -0.99 | 13.25 | 12.20 | 14.30 | — |
| — | — | 0.20 | — | +0.01 | 44.3% | 102.5 | 44.3% | -1.00 | 14.05 | 13.20 | 14.90 | — |
| — | — | 0.24 | — | +0.01 | 44.5% | 103 | 44.5% | -1.00 | 14.57 | 13.65 | 15.50 | — |
| — | — | 0.13 | — | +0.01 | 44.7% | 103.5 | 44.7% | -1.00 | 15.15 | 14.20 | 16.10 | — |
| — | — | 0.40 | — | +0.01 | 44.9% | 104 | 44.9% | -1.00 | 15.53 | 14.65 | 16.40 | — |
| — | — | 0.49 | — | +0.01 | 45.1% | 104.5 | 45.1% | -1.00 | 16.45 | 14.85 | 18.05 | — |
| — | — | 0.23 | — | +0.01 | 45.2% | 105 | 45.2% | -1.00 | 16.75 | 15.05 | 18.45 | — |
| — | — | 0.43 | — | +0.01 | 45.4% | 105.5 | 45.4% | -1.00 | 17.00 | 16.15 | 17.85 | — |
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.