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 | |
| — | 11.80 | 13.00 | 12.40 | +1.00 | 42.1% | 75 | 42.1% | -0.00 | — | — | 0.05 | — |
| — | 8.55 | 10.35 | 9.45 | +0.98 | 40.6% | 78 | 40.6% | -0.02 | 0.05 | 0.02 | 0.08 | — |
| — | 8.25 | 9.15 | 8.70 | +0.97 | 40.3% | 79 | 40.3% | -0.03 | 0.07 | 0.03 | 0.10 | — |
| — | 7.30 | 8.10 | 7.70 | +0.96 | 39.9% | 80 | 39.9% | -0.04 | 0.10 | 0.05 | 0.15 | — |
| — | 6.30 | 7.35 | 6.83 | +0.93 | 39.6% | 81 | 39.6% | -0.07 | 0.16 | 0.12 | 0.20 | — |
| — | 5.55 | 6.35 | 5.95 | +0.90 | 39.3% | 82 | 39.3% | -0.10 | 0.32 | 0.20 | 0.44 | — |
| — | 4.75 | 5.30 | 5.03 | +0.86 | 39.0% | 83 | 39.0% | -0.14 | 0.33 | 0.30 | 0.36 | — |
| — | 3.80 | 4.75 | 4.28 | +0.81 | 38.7% | 84 | 38.7% | -0.19 | 0.52 | 0.34 | 0.69 | — |
| — | 3.25 | 3.65 | 3.45 | +0.74 | 38.3% | 85 | 38.3% | -0.26 | 0.80 | 0.70 | 0.89 | — |
| — | 2.46 | 2.98 | 2.72 | +0.67 | 38.0% | 86 | 38.0% | -0.34 | 1.06 | 0.99 | 1.13 | — |
| — | 1.82 | 2.36 | 2.09 | +0.58 | 37.7% | 87 | 37.7% | -0.42 | 1.42 | 1.31 | 1.53 | — |
| — | 1.61 | 1.81 | 1.71 | +0.50 | 37.5% | 88 | 37.5% | -0.51 | 2.00 | 1.82 | 2.18 | — |
| — | 1.29 | 1.56 | 1.43 | +0.45 | 37.4% | 88.5 | 37.4% | -0.55 | 2.29 | 2.08 | 2.50 | — |
| — | 1.12 | 1.40 | 1.26 | +0.41 | 37.3% | 89 | 37.3% | -0.59 | 2.58 | 2.35 | 2.81 | — |
| — | 0.97 | 1.17 | 1.07 | +0.37 | 37.2% | 89.5 | 37.2% | -0.64 | 2.92 | 2.68 | 3.15 | — |
| — | 0.91 | 1.00 | 0.95 | +0.33 | 37.1% | 90 | 37.1% | -0.68 | 3.23 | 3.05 | 3.40 | — |
| — | 0.67 | 0.86 | 0.77 | +0.29 | 37.1% | 90.5 | 37.1% | -0.71 | 3.67 | 3.40 | 3.95 | — |
| — | 0.62 | 0.75 | 0.69 | +0.25 | 37.1% | 91 | 37.1% | -0.75 | 3.90 | 3.55 | 4.25 | — |
| — | 0.42 | 0.76 | 0.59 | +0.22 | 37.2% | 91.5 | 37.2% | -0.78 | 4.50 | 4.15 | 4.85 | — |
| — | 0.42 | 0.52 | 0.47 | +0.19 | 37.2% | 92 | 37.2% | -0.81 | 4.75 | 4.30 | 5.20 | — |
| — | 0.20 | 0.46 | 0.33 | +0.16 | 37.3% | 92.5 | 37.3% | -0.84 | 5.33 | 4.90 | 5.75 | — |
| — | 0.28 | 0.36 | 0.32 | +0.14 | 37.4% | 93 | 37.4% | -0.86 | 5.65 | 5.30 | 6.00 | — |
| — | 0.01 | 0.32 | 0.17 | +0.12 | 37.6% | 93.5 | 37.6% | -0.89 | 6.22 | 5.80 | 6.65 | — |
| — | 0.14 | 0.31 | 0.23 | +0.10 | 37.8% | 94 | 37.8% | -0.90 | 6.55 | 6.10 | 7.00 | — |
| — | 0.11 | 0.21 | 0.16 | +0.08 | 38.0% | 94.5 | 38.0% | -0.92 | 7.25 | 6.65 | 7.85 | — |
| — | 0.10 | 0.21 | 0.15 | +0.07 | 38.2% | 95 | 38.2% | -0.93 | 7.62 | 7.25 | 8.00 | — |
| — | 0.06 | 0.15 | 0.10 | +0.06 | 38.5% | 95.5 | 38.5% | -0.95 | 8.35 | 7.60 | 9.10 | — |
| — | 0.05 | 0.18 | 0.12 | +0.05 | 38.8% | 96 | 38.8% | -0.96 | 8.60 | 7.60 | 9.60 | — |
| — | 0.04 | 0.12 | 0.08 | +0.04 | 39.1% | 96.5 | 39.1% | -0.96 | 9.32 | 8.65 | 10.00 | — |
| — | 0.05 | 0.23 | 0.14 | +0.04 | 39.4% | 97 | 39.4% | -0.97 | 9.68 | 9.15 | 10.20 | — |
| — | 0.02 | 0.12 | 0.07 | +0.03 | 39.8% | 97.5 | 39.8% | -0.98 | 10.20 | 9.60 | 10.80 | — |
| — | 0.01 | 0.16 | 0.09 | +0.03 | 40.2% | 98 | 40.2% | -0.98 | 10.75 | 10.10 | 11.40 | — |
| — | — | 0.14 | — | +0.02 | 40.6% | 98.5 | 40.6% | -0.99 | 11.30 | 10.60 | 12.00 | — |
| — | 0.02 | 0.24 | 0.13 | +0.02 | 41.0% | 99 | 41.0% | -0.99 | 11.85 | 11.10 | 12.60 | — |
| — | — | 0.17 | — | +0.02 | 41.4% | 99.5 | 41.4% | -0.99 | 12.47 | 11.50 | 13.45 | — |
| — | 0.01 | 0.08 | 0.04 | +0.01 | 41.8% | 100 | 41.8% | -1.00 | 12.60 | 12.00 | 13.20 | — |
| — | — | 0.31 | — | +0.01 | 42.2% | 100.5 | 42.2% | -1.00 | 13.15 | 12.05 | 14.25 | — |
| — | — | 0.23 | — | +0.01 | 42.6% | 101 | 42.6% | -1.00 | 13.65 | 12.95 | 14.35 | — |
| — | — | 0.27 | — | +0.01 | 43.1% | 101.5 | 43.1% | -1.00 | 14.12 | 13.00 | 15.25 | — |
| — | — | 0.33 | — | +0.01 | 43.5% | 102 | 43.5% | -1.00 | 14.65 | 13.50 | 15.80 | — |
| — | — | 0.07 | — | +0.01 | 43.9% | 102.5 | 43.9% | -1.00 | 15.12 | 14.00 | 16.25 | — |
| — | — | 0.32 | — | +0.00 | 44.3% | 103 | 44.3% | -1.00 | 15.62 | 14.50 | 16.75 | — |
| — | — | 0.37 | — | +0.00 | 44.7% | 103.5 | 44.7% | -1.00 | 16.15 | 15.00 | 17.30 | — |
| — | — | 0.05 | — | +0.00 | 45.0% | 104 | 45.0% | -1.00 | 16.65 | 15.50 | 17.80 | — |
| — | — | 0.36 | — | +0.00 | 45.4% | 104.5 | 45.4% | -1.00 | 17.15 | 16.00 | 18.30 | — |
| — | — | 0.14 | — | +0.00 | 45.8% | 105 | 45.8% | -1.00 | 17.65 | 16.50 | 18.80 | — |
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.