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 | |
| — | 13.30 | 14.15 | 13.72 | +0.92 | 42.8% | 75 | 42.8% | -0.08 | 0.43 | 0.35 | 0.52 | — |
| — | 9.20 | 9.85 | 9.53 | +0.81 | 41.4% | 80 | 41.4% | -0.19 | 1.10 | 0.92 | 1.29 | — |
| — | — | — | — | — | — | 82 | — | — | — | — | — | — |
| — | — | — | — | — | — | 82.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 83 | — | — | — | — | — | — |
| — | — | — | — | — | — | 83.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 84 | — | — | — | — | — | — |
| — | 5.65 | 6.20 | 5.92 | +0.64 | 40.7% | 85 | 40.7% | -0.36 | 2.55 | 2.40 | 2.70 | — |
| — | — | — | — | — | — | 86 | — | — | — | — | — | — |
| — | — | — | — | — | — | 86.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 87 | — | — | — | — | — | — |
| — | — | — | — | — | — | 87.5 | — | — | — | — | — | — |
| — | 3.90 | 4.15 | 4.03 | +0.51 | 40.6% | 88.5 | 40.6% | -0.49 | 4.20 | 4.05 | 4.35 | — |
| — | 3.65 | 4.05 | 3.85 | +0.49 | 40.6% | 89 | 40.6% | -0.51 | 4.55 | 4.35 | 4.75 | — |
| — | 3.25 | 3.45 | 3.35 | +0.45 | 40.7% | 90 | 40.7% | -0.55 | 5.10 | 4.95 | 5.25 | — |
| — | 2.79 | 3.15 | 2.97 | +0.41 | 40.8% | 91 | 40.8% | -0.59 | 5.70 | 5.50 | 5.90 | — |
| — | 2.45 | 2.83 | 2.64 | +0.38 | 40.9% | 92 | 40.9% | -0.63 | 6.35 | 6.15 | 6.55 | — |
| — | 1.89 | 2.48 | 2.19 | +0.35 | 41.0% | 93 | 41.0% | -0.66 | 7.00 | 6.80 | 7.20 | — |
| — | 1.92 | 2.21 | 2.06 | +0.31 | 41.1% | 94 | 41.1% | -0.69 | 7.78 | 7.50 | 8.05 | — |
| — | 1.78 | 2.13 | 1.96 | +0.30 | 41.2% | 94.5 | 41.2% | -0.71 | 8.07 | 7.85 | 8.30 | — |
| — | 1.52 | 1.87 | 1.70 | +0.28 | 41.3% | 95 | 41.3% | -0.72 | 8.57 | 8.30 | 8.85 | — |
| — | 1.57 | 1.82 | 1.70 | +0.27 | 41.4% | 95.5 | 41.4% | -0.74 | 8.85 | 8.65 | 9.05 | — |
| — | 1.44 | 1.69 | 1.56 | +0.26 | 41.5% | 96 | 41.5% | -0.75 | 9.40 | 9.05 | 9.75 | — |
| — | 1.37 | 1.62 | 1.50 | +0.24 | 41.6% | 96.5 | 41.6% | -0.77 | 9.68 | 9.45 | 9.90 | — |
| — | 1.20 | 1.54 | 1.37 | +0.23 | 41.7% | 97 | 41.7% | -0.78 | 10.05 | 9.85 | 10.25 | — |
| — | 1.11 | 1.53 | 1.32 | +0.22 | 41.8% | 97.5 | 41.8% | -0.79 | 10.62 | 10.25 | 11.00 | — |
| — | 1.09 | 1.29 | 1.19 | +0.21 | 41.9% | 98 | 41.9% | -0.80 | 10.88 | 10.65 | 11.10 | — |
| — | 0.87 | 1.36 | 1.11 | +0.20 | 42.0% | 98.5 | 42.0% | -0.81 | 11.53 | 11.10 | 11.95 | — |
| — | 0.95 | 1.13 | 1.04 | +0.18 | 42.2% | 99 | 42.2% | -0.83 | 11.70 | 11.40 | 12.00 | — |
| — | 0.88 | 1.20 | 1.04 | +0.17 | 42.3% | 99.5 | 42.3% | -0.84 | 12.12 | 11.80 | 12.45 | — |
| — | 0.68 | 1.00 | 0.84 | +0.16 | 42.4% | 100 | 42.4% | -0.84 | 12.68 | 12.50 | 12.85 | — |
| — | 0.67 | 1.06 | 0.86 | +0.16 | 42.6% | 100.5 | 42.6% | -0.85 | 13.15 | 12.65 | 13.65 | — |
| — | 0.68 | 0.92 | 0.80 | +0.15 | 42.7% | 101 | 42.7% | -0.86 | 13.68 | 13.35 | 14.00 | — |
| — | 0.65 | 0.98 | 0.81 | +0.14 | 42.8% | 101.5 | 42.8% | -0.87 | 13.88 | 13.55 | 14.20 | — |
| — | 0.52 | 0.82 | 0.67 | +0.13 | 43.0% | 102 | 43.0% | -0.88 | 14.32 | 13.80 | 14.85 | — |
| — | 0.42 | 0.87 | 0.65 | +0.12 | 43.1% | 102.5 | 43.1% | -0.89 | 14.80 | 14.45 | 15.15 | — |
| — | 0.52 | 0.68 | 0.60 | +0.12 | 43.3% | 103 | 43.3% | -0.89 | 15.32 | 14.90 | 15.75 | — |
| — | 0.44 | 0.73 | 0.58 | +0.10 | 43.6% | 104 | 43.6% | -0.91 | 16.30 | 15.80 | 16.80 | — |
| — | 0.36 | 0.54 | 0.45 | +0.09 | 43.9% | 105 | 43.9% | -0.92 | 17.27 | 16.75 | 17.80 | — |
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.