Spot 87.79
· 340 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 01:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.80 | 13.70 | 13.25 | +0.92 | 42.5% | 75 | 42.5% | -0.08 | 0.36 | 0.30 | 0.43 | — |
| — | 8.55 | 9.30 | 8.93 | +0.82 | 40.9% | 80 | 40.9% | -0.18 | 1.11 | 1.02 | 1.21 | — |
| — | 7.25 | 7.65 | 7.45 | +0.76 | 40.5% | 82 | 40.5% | -0.25 | 1.57 | 1.44 | 1.70 | — |
| — | 6.85 | 7.30 | 7.08 | +0.74 | 40.4% | 82.5 | 40.4% | -0.26 | 1.72 | 1.59 | 1.85 | — |
| — | 6.40 | 6.95 | 6.67 | +0.72 | 40.3% | 83 | 40.3% | -0.28 | 1.79 | 1.61 | 1.98 | — |
| — | 6.10 | 6.60 | 6.35 | +0.70 | 40.2% | 83.5 | 40.2% | -0.30 | 2.05 | 1.93 | 2.17 | — |
| — | 5.75 | 6.25 | 6.00 | +0.68 | 40.2% | 84 | 40.2% | -0.32 | 2.18 | 2.03 | 2.33 | — |
| — | 5.25 | 5.65 | 5.45 | +0.65 | 40.1% | 85 | 40.1% | -0.36 | 2.56 | 2.42 | 2.71 | — |
| — | 4.70 | 5.05 | 4.88 | +0.61 | 40.0% | 86 | 40.0% | -0.40 | 2.97 | 2.79 | 3.15 | — |
| — | 4.30 | 4.75 | 4.53 | +0.59 | 40.0% | 86.5 | 40.0% | -0.42 | 3.20 | 3.05 | 3.35 | — |
| — | 3.90 | 4.50 | 4.20 | +0.56 | 40.0% | 87 | 40.0% | -0.44 | 3.40 | 3.25 | 3.55 | — |
| — | 3.90 | 4.25 | 4.08 | +0.54 | 39.9% | 87.5 | 39.9% | -0.46 | 3.67 | 3.55 | 3.80 | — |
| — | 3.45 | 3.75 | 3.60 | +0.50 | 39.9% | 88.5 | 39.9% | -0.50 | 4.20 | 4.05 | 4.35 | — |
| — | 3.30 | 3.55 | 3.42 | +0.48 | 39.9% | 89 | 39.9% | -0.52 | 4.45 | 4.30 | 4.60 | — |
| — | 2.82 | 3.10 | 2.96 | +0.44 | 40.0% | 90 | 40.0% | -0.56 | 5.05 | 4.85 | 5.25 | — |
| — | 2.29 | 2.71 | 2.50 | +0.40 | 40.0% | 91 | 40.0% | -0.60 | 5.72 | 5.50 | 5.95 | — |
| — | 1.98 | 2.44 | 2.21 | +0.37 | 40.1% | 92 | 40.1% | -0.64 | 6.40 | 6.20 | 6.60 | — |
| — | 1.76 | 2.08 | 1.92 | +0.33 | 40.2% | 93 | 40.2% | -0.67 | 7.08 | 6.75 | 7.40 | — |
| — | 1.54 | 1.79 | 1.67 | +0.30 | 40.3% | 94 | 40.3% | -0.71 | 7.80 | 7.50 | 8.10 | — |
| — | 1.34 | 1.70 | 1.52 | +0.28 | 40.4% | 94.5 | 40.4% | -0.72 | 8.18 | 7.85 | 8.50 | — |
| — | 1.25 | 1.56 | 1.41 | +0.27 | 40.5% | 95 | 40.5% | -0.74 | 8.55 | 8.25 | 8.85 | — |
| — | 1.17 | 1.44 | 1.30 | +0.25 | 40.6% | 95.5 | 40.6% | -0.76 | 8.95 | 8.60 | 9.30 | — |
| — | 1.09 | 1.34 | 1.22 | +0.24 | 40.7% | 96 | 40.7% | -0.77 | 9.38 | 9.00 | 9.75 | — |
| — | 1.05 | 1.25 | 1.15 | +0.22 | 40.8% | 96.5 | 40.8% | -0.78 | 9.82 | 9.45 | 10.20 | — |
| — | 0.99 | 1.18 | 1.08 | +0.21 | 40.9% | 97 | 40.9% | -0.80 | 10.22 | 9.85 | 10.60 | — |
| — | 0.80 | 1.11 | 0.95 | +0.20 | 41.0% | 97.5 | 41.0% | -0.81 | 10.75 | 10.30 | 11.20 | — |
| — | 0.82 | 1.00 | 0.91 | +0.19 | 41.1% | 98 | 41.1% | -0.82 | 11.05 | 10.65 | 11.45 | — |
| — | 0.70 | 0.95 | 0.82 | +0.18 | 41.2% | 98.5 | 41.2% | -0.83 | 11.53 | 11.15 | 11.90 | — |
| — | 0.66 | 0.87 | 0.77 | +0.17 | 41.3% | 99 | 41.3% | -0.84 | 11.95 | 11.60 | 12.30 | — |
| — | 0.60 | 0.84 | 0.72 | +0.16 | 41.4% | 99.5 | 41.4% | -0.85 | 12.40 | 12.05 | 12.75 | — |
| — | 0.60 | 0.76 | 0.68 | +0.15 | 41.6% | 100 | 41.6% | -0.86 | 12.90 | 12.65 | 13.15 | — |
| — | 0.51 | 0.71 | 0.61 | +0.14 | 41.7% | 100.5 | 41.7% | -0.87 | 13.30 | 12.95 | 13.65 | — |
| — | 0.48 | 0.68 | 0.58 | +0.13 | 41.8% | 101 | 41.8% | -0.88 | 13.62 | 13.15 | 14.10 | — |
| — | 0.39 | 0.63 | 0.51 | +0.12 | 42.0% | 101.5 | 42.0% | -0.89 | 14.15 | 13.75 | 14.55 | — |
| — | 0.42 | 0.59 | 0.51 | +0.11 | 42.1% | 102 | 42.1% | -0.90 | 14.68 | 14.30 | 15.05 | — |
| — | 0.22 | 0.56 | 0.39 | +0.11 | 42.3% | 102.5 | 42.3% | -0.91 | 15.10 | 14.75 | 15.45 | — |
| — | 0.19 | 0.53 | 0.36 | +0.10 | 42.4% | 103 | 42.4% | -0.91 | 15.60 | 15.25 | 15.95 | — |
| — | 0.29 | 0.46 | 0.38 | +0.09 | 42.7% | 104 | 42.7% | -0.93 | 16.52 | 16.15 | 16.90 | — |
| — | 0.12 | 0.41 | 0.27 | +0.08 | 43.0% | 105 | 43.0% | -0.94 | 17.45 | 17.10 | 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.