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 | |
| — | 15.80 | 17.05 | 16.43 | +0.98 | 52.6% | 71 | 52.6% | -0.02 | — | — | 0.11 | — |
| — | 14.75 | 16.05 | 15.40 | +0.98 | 51.3% | 72 | 51.3% | -0.02 | — | — | 0.11 | — |
| — | 13.35 | 15.65 | 14.50 | +0.97 | 50.0% | 73 | 50.0% | -0.03 | — | — | 0.10 | — |
| — | 12.85 | 14.05 | 13.45 | +0.97 | 48.8% | 74 | 48.8% | -0.03 | 0.09 | 0.04 | 0.14 | — |
| — | 12.50 | 13.45 | 12.97 | +0.96 | 47.6% | 75 | 47.6% | -0.04 | 0.08 | 0.01 | 0.15 | — |
| — | 10.80 | 12.45 | 11.62 | +0.95 | 46.5% | 76 | 46.5% | -0.05 | — | — | 0.20 | — |
| — | 10.35 | 11.20 | 10.78 | +0.94 | 45.4% | 77 | 45.4% | -0.06 | 0.20 | 0.13 | 0.26 | — |
| — | 9.55 | 10.35 | 9.95 | +0.92 | 44.5% | 78 | 44.5% | -0.08 | 0.21 | 0.11 | 0.31 | — |
| — | 8.40 | 9.45 | 8.93 | +0.90 | 43.6% | 79 | 43.6% | -0.10 | 0.35 | 0.26 | 0.44 | — |
| — | 7.85 | 8.55 | 8.20 | +0.88 | 42.8% | 80 | 42.8% | -0.12 | 0.45 | 0.38 | 0.51 | — |
| — | 7.05 | 7.85 | 7.45 | +0.85 | 42.1% | 81 | 42.1% | -0.15 | 0.56 | 0.52 | 0.61 | — |
| — | 6.15 | 6.85 | 6.50 | +0.82 | 41.5% | 82 | 41.5% | -0.19 | 0.75 | 0.66 | 0.84 | — |
| — | 5.55 | 5.90 | 5.72 | +0.78 | 40.9% | 83 | 40.9% | -0.23 | 0.98 | 0.87 | 1.09 | — |
| — | 4.65 | 5.15 | 4.90 | +0.73 | 40.4% | 84 | 40.4% | -0.27 | 1.18 | 1.13 | 1.22 | — |
| — | 4.10 | 4.45 | 4.28 | +0.68 | 40.0% | 85 | 39.9% | -0.32 | 1.48 | 1.42 | 1.53 | — |
| — | 3.50 | 3.85 | 3.67 | +0.63 | 38.2% | 86 | 39.2% | -0.38 | 1.84 | 1.78 | 1.90 | — |
| — | 2.83 | 3.25 | 3.04 | +0.57 | 37.2% | 87 | 39.7% | -0.43 | 2.25 | 2.18 | 2.33 | — |
| — | 2.01 | 2.77 | 2.39 | +0.51 | 35.3% | 88 | 40.5% | -0.49 | 2.79 | 2.65 | 2.93 | — |
| — | 1.76 | 2.26 | 2.01 | +0.45 | 36.4% | 89 | 41.3% | -0.55 | 3.42 | 3.25 | 3.60 | — |
| — | 1.50 | 2.08 | 1.79 | +0.42 | 36.0% | 89.5 | 40.3% | -0.58 | 3.65 | 3.45 | 3.85 | — |
| — | 1.72 | 1.87 | 1.79 | +0.39 | 38.6% | 90 | 40.4% | -0.61 | 3.98 | 3.85 | 4.10 | — |
| — | 1.45 | 1.72 | 1.58 | +0.36 | 38.5% | 90.5 | 40.2% | -0.64 | 4.28 | 4.05 | 4.50 | — |
| — | 1.39 | 1.52 | 1.46 | +0.34 | 38.8% | 91 | 41.2% | -0.67 | 4.70 | 4.50 | 4.90 | — |
| — | 0.90 | 1.39 | 1.15 | +0.31 | 36.3% | 91.5 | 41.2% | -0.69 | 5.05 | 4.85 | 5.25 | — |
| — | 0.91 | 1.24 | 1.07 | +0.29 | 37.3% | 92 | 41.6% | -0.72 | 5.42 | 5.15 | 5.70 | — |
| — | 0.87 | 1.11 | 0.99 | +0.26 | 37.9% | 92.5 | 41.5% | -0.74 | 5.78 | 5.50 | 6.05 | — |
| — | 0.65 | 1.01 | 0.83 | +0.24 | 37.5% | 93 | 41.9% | -0.76 | 6.17 | 5.80 | 6.55 | — |
| — | 0.75 | 0.89 | 0.82 | +0.22 | 38.9% | 93.5 | 39.2% | -0.78 | 6.80 | 6.20 | 7.40 | — |
| — | 0.64 | 0.78 | 0.71 | +0.20 | 39.3% | 94 | 39.3% | -0.80 | 7.05 | 6.70 | 7.40 | — |
| — | 0.52 | 0.72 | 0.62 | +0.18 | 39.4% | 94.5 | 39.4% | -0.82 | 7.45 | 7.05 | 7.85 | — |
| — | 0.58 | 0.64 | 0.61 | +0.17 | 39.6% | 95 | 39.6% | -0.84 | 7.92 | 7.60 | 8.25 | — |
| — | 0.43 | 0.57 | 0.50 | +0.15 | 39.7% | 95.5 | 39.7% | -0.85 | 8.25 | 7.75 | 8.75 | — |
| — | 0.39 | 0.51 | 0.45 | +0.14 | 39.9% | 96 | 39.9% | -0.87 | 8.72 | 8.25 | 9.20 | — |
| — | 0.32 | 0.46 | 0.39 | +0.12 | 40.0% | 96.5 | 40.0% | -0.88 | 9.43 | 8.75 | 10.10 | 4 |
| 1,664 | 0.26 | 0.40 | 0.33 | +0.11 | 40.2% | 97 | 40.2% | -0.90 | 9.75 | 9.40 | 10.10 | — |
| — | 0.24 | 0.32 | 0.28 | +0.09 | 40.6% | 98 | 40.6% | -0.92 | 10.57 | 10.20 | 10.95 | — |
| — | 0.11 | 0.25 | 0.18 | +0.07 | 41.0% | 99 | 41.0% | -0.93 | 11.50 | 11.05 | 11.95 | — |
| — | 0.15 | 0.20 | 0.17 | +0.06 | 41.5% | 100 | 41.5% | -0.95 | 12.57 | 12.20 | 12.95 | — |
| — | 0.09 | 0.19 | 0.14 | +0.05 | 42.0% | 101 | 42.0% | -0.96 | 13.72 | 12.65 | 14.80 | — |
| — | 0.07 | 0.16 | 0.12 | +0.04 | 42.6% | 102 | 42.6% | -0.97 | 14.70 | 13.95 | 15.45 | — |
| — | 0.08 | 0.13 | 0.10 | +0.03 | 43.2% | 103 | 43.2% | -0.98 | 15.57 | 15.15 | 16.00 | — |
| — | 0.01 | 0.19 | 0.10 | +0.03 | 43.9% | 104 | 43.9% | -0.99 | 16.55 | 16.05 | 17.05 | — |
| — | 0.04 | 0.18 | 0.11 | +0.02 | 44.6% | 105 | 44.6% | -0.99 | 17.90 | 17.15 | 18.65 | — |
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.