Spot 87.51
· 346 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 02:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 16.75 | 18.35 | 17.55 | +1.00 | 50.6% | 70 | 50.6% | -0.00 | — | — | 0.02 | — |
| — | 12.20 | 13.35 | 12.78 | +1.00 | 50.5% | 75 | 50.5% | -0.00 | — | — | 0.05 | — |
| — | 9.10 | 10.90 | 10.00 | +0.99 | 50.2% | 78 | 50.2% | -0.01 | 0.04 | 0.02 | 0.05 | — |
| — | 8.10 | 9.35 | 8.72 | +0.98 | 49.2% | 79 | 49.2% | -0.02 | 0.06 | 0.02 | 0.10 | — |
| — | 7.45 | 8.60 | 8.03 | +0.96 | 48.0% | 80 | 48.0% | -0.04 | 0.05 | 0.04 | 0.06 | — |
| — | 6.45 | 7.30 | 6.88 | +0.95 | 46.5% | 81 | 46.5% | -0.05 | 0.10 | 0.04 | 0.17 | — |
| — | 5.55 | 6.30 | 5.92 | +0.92 | 45.0% | 82 | 45.0% | -0.08 | 0.14 | 0.10 | 0.17 | — |
| — | 4.65 | 5.15 | 4.90 | +0.88 | 43.5% | 83 | 43.5% | -0.12 | 0.18 | 0.14 | 0.23 | — |
| — | 3.80 | 4.50 | 4.15 | +0.83 | 42.2% | 84 | 42.2% | -0.17 | 0.33 | 0.27 | 0.39 | — |
| — | 2.86 | 3.60 | 3.23 | +0.75 | 41.3% | 85 | 41.3% | -0.25 | 0.53 | 0.47 | 0.58 | — |
| — | 2.28 | 2.69 | 2.48 | +0.66 | 40.7% | 86 | 40.7% | -0.34 | 0.82 | 0.76 | 0.88 | — |
| — | 1.65 | 2.08 | 1.86 | +0.56 | 40.4% | 87 | 40.4% | -0.44 | 1.18 | 1.10 | 1.25 | — |
| — | 1.23 | 1.48 | 1.35 | +0.45 | 40.5% | 88 | 40.5% | -0.55 | 1.71 | 1.59 | 1.83 | — |
| — | 0.97 | 1.21 | 1.09 | +0.41 | 40.6% | 88.5 | 40.6% | -0.59 | 1.95 | 1.71 | 2.18 | — |
| — | 0.81 | 1.00 | 0.91 | +0.35 | 40.8% | 89 | 40.8% | -0.65 | 2.23 | 2.03 | 2.43 | — |
| — | 0.66 | 0.88 | 0.77 | +0.31 | 41.0% | 89.5 | 41.0% | -0.70 | 2.54 | 2.31 | 2.78 | — |
| — | 0.56 | 0.67 | 0.61 | +0.26 | 41.3% | 90 | 41.3% | -0.74 | 3.01 | 2.87 | 3.15 | — |
| — | 0.45 | 0.58 | 0.52 | +0.23 | 41.6% | 90.5 | 41.6% | -0.77 | 3.35 | 3.05 | 3.65 | — |
| — | 0.36 | 0.48 | 0.42 | +0.20 | 41.9% | 91 | 41.9% | -0.81 | 3.70 | 3.30 | 4.10 | — |
| — | 0.27 | 0.41 | 0.34 | +0.16 | 42.3% | 91.5 | 42.3% | -0.84 | 4.28 | 4.05 | 4.50 | — |
| — | 0.23 | 0.29 | 0.26 | +0.14 | 42.6% | 92 | 42.6% | -0.87 | 4.53 | 4.15 | 4.90 | — |
| — | 0.17 | 0.25 | 0.21 | +0.11 | 43.0% | 92.5 | 43.0% | -0.89 | 4.95 | 4.60 | 5.30 | — |
| — | 0.12 | 0.21 | 0.17 | +0.09 | 43.4% | 93 | 43.4% | -0.91 | 5.53 | 5.15 | 5.90 | — |
| — | 0.08 | 0.18 | 0.13 | +0.08 | 43.7% | 93.5 | 43.7% | -0.93 | 5.92 | 5.60 | 6.25 | — |
| — | 0.05 | 0.17 | 0.11 | +0.06 | 44.1% | 94 | 44.1% | -0.94 | 6.53 | 6.00 | 7.05 | — |
| — | 0.06 | 0.12 | 0.09 | +0.05 | 44.4% | 94.5 | 44.4% | -0.95 | 6.75 | 6.30 | 7.20 | — |
| — | 0.05 | 0.32 | 0.18 | +0.04 | 44.8% | 95 | 44.8% | -0.96 | 7.47 | 6.80 | 8.15 | — |
| — | 0.01 | 0.08 | 0.04 | +0.03 | 45.1% | 95.5 | 45.1% | -0.97 | 7.90 | 7.15 | 8.65 | — |
| — | 0.03 | 0.18 | 0.10 | +0.03 | 45.4% | 96 | 45.4% | -0.98 | 8.30 | 7.85 | 8.75 | — |
| — | 0.02 | 0.12 | 0.07 | +0.02 | 45.7% | 96.5 | 45.7% | -0.98 | 8.75 | 7.90 | 9.60 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 46.0% | 97 | 46.0% | -0.99 | 9.53 | 9.35 | 9.70 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 46.3% | 97.5 | 46.3% | -0.99 | 9.65 | 8.70 | 10.60 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 46.8% | 98 | 46.8% | -1.00 | 10.25 | 9.80 | 10.70 | — |
| — | — | 0.02 | — | +0.01 | 47.2% | 98.5 | 47.2% | -1.00 | 11.12 | 10.10 | 12.15 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 47.6% | 99 | 47.6% | -1.00 | 11.47 | 10.75 | 12.20 | — |
| — | — | 0.02 | — | +0.01 | 47.7% | 99.5 | 47.7% | -1.00 | 11.95 | 11.25 | 12.65 | — |
| — | — | 0.10 | — | +0.00 | 47.7% | 100 | 47.7% | -1.00 | 12.35 | 11.75 | 12.95 | — |
| — | — | 0.25 | — | +0.00 | 47.7% | 100.5 | 47.7% | -1.00 | 13.20 | 12.25 | 14.15 | — |
| — | — | 0.18 | — | +0.00 | 47.6% | 101 | 47.6% | -1.00 | 13.43 | 12.75 | 14.10 | — |
| — | — | 0.15 | — | +0.00 | 47.6% | 101.5 | 47.6% | -1.00 | 13.90 | 13.25 | 14.55 | — |
| — | — | 0.24 | — | +0.00 | 47.5% | 102 | 47.5% | -1.00 | 14.50 | 13.75 | 15.25 | — |
| — | — | 0.24 | — | +0.00 | 47.5% | 102.5 | 47.5% | -1.00 | 15.07 | 14.25 | 15.90 | — |
| — | — | 0.22 | — | +0.00 | 47.4% | 103 | 47.4% | -1.00 | 15.75 | 14.75 | 16.75 | — |
| — | — | 0.31 | — | +0.00 | 47.3% | 103.5 | 47.3% | -1.00 | 16.07 | 15.25 | 16.90 | — |
| — | — | 0.12 | — | +0.00 | 47.3% | 104 | 47.3% | -1.00 | 16.60 | 15.75 | 17.45 | — |
| — | — | 0.25 | — | +0.00 | 47.2% | 104.5 | 47.2% | -1.00 | 16.85 | 16.25 | 17.45 | — |
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.