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 | |
| — | 16.80 | 18.40 | 17.60 | +1.00 | 51.2% | 70 | 51.2% | -0.01 | 0.04 | 0.01 | 0.06 | — |
| — | 15.80 | 17.45 | 16.62 | +0.99 | 50.1% | 71 | 50.1% | -0.01 | — | — | 0.08 | — |
| — | 14.25 | 16.90 | 15.57 | +0.99 | 49.0% | 72 | 49.0% | -0.01 | — | — | 0.24 | — |
| — | 13.80 | 15.40 | 14.60 | +0.99 | 48.0% | 73 | 48.0% | -0.01 | — | — | 0.09 | — |
| — | 12.00 | 14.45 | 13.22 | +0.98 | 47.0% | 74 | 47.0% | -0.02 | — | — | 0.26 | — |
| — | 12.25 | 13.65 | 12.95 | +0.98 | 46.0% | 75 | 46.0% | -0.02 | 0.12 | 0.01 | 0.23 | — |
| — | 11.30 | 12.45 | 11.88 | +0.97 | 45.0% | 76 | 45.0% | -0.03 | 0.09 | 0.02 | 0.15 | — |
| — | 10.35 | 11.50 | 10.93 | +0.96 | 44.1% | 77 | 44.1% | -0.04 | — | — | 0.19 | — |
| — | 8.50 | 10.95 | 9.72 | +0.94 | 43.2% | 78 | 43.2% | -0.06 | 0.23 | 0.10 | 0.37 | — |
| — | 8.65 | 9.55 | 9.10 | +0.92 | 42.5% | 79 | 42.5% | -0.08 | 0.20 | 0.15 | 0.26 | — |
| — | 7.75 | 8.85 | 8.30 | +0.90 | 41.8% | 80 | 41.8% | -0.10 | 0.29 | 0.18 | 0.40 | — |
| — | 6.90 | 7.60 | 7.25 | +0.87 | 41.2% | 81 | 41.2% | -0.13 | 0.35 | 0.28 | 0.43 | — |
| — | 6.05 | 6.85 | 6.45 | +0.83 | 40.7% | 82 | 40.7% | -0.17 | 0.55 | 0.47 | 0.62 | — |
| — | 5.20 | 6.30 | 5.75 | +0.79 | 40.4% | 83 | 40.4% | -0.21 | 0.69 | 0.57 | 0.82 | — |
| — | 4.20 | 5.10 | 4.65 | +0.73 | 40.1% | 84 | 40.1% | -0.27 | 0.90 | 0.77 | 1.03 | — |
| — | 3.60 | 4.20 | 3.90 | +0.68 | 39.9% | 85 | 39.9% | -0.32 | 1.28 | 1.22 | 1.35 | — |
| — | 3.10 | 3.65 | 3.38 | +0.62 | 39.7% | 86 | 39.7% | -0.38 | 1.60 | 1.40 | 1.80 | — |
| — | 2.60 | 3.15 | 2.88 | +0.55 | 39.7% | 87 | — | — | 2.04 | 1.93 | 2.15 | — |
| — | 2.08 | 2.57 | 2.33 | — | — | 88 | — | — | 2.63 | 2.53 | 2.74 | — |
| — | 1.78 | 2.08 | 1.93 | — | — | 88.5 | — | — | 2.76 | 2.54 | 2.98 | — |
| — | 1.71 | 2.08 | 1.90 | — | — | 89 | — | — | 3.08 | 2.91 | 3.25 | — |
| — | 1.39 | 2.13 | 1.76 | — | — | 89.5 | 39.7% | -0.61 | 3.58 | 3.20 | 3.95 | — |
| — | 1.25 | 1.59 | 1.42 | +0.36 | 39.8% | 90 | 39.8% | -0.64 | 3.80 | 3.65 | 3.95 | — |
| — | 1.06 | 1.48 | 1.27 | +0.33 | 39.8% | 90.5 | 39.8% | -0.67 | 4.08 | 3.80 | 4.35 | — |
| — | 0.95 | 1.24 | 1.09 | +0.31 | 39.9% | 91 | 39.9% | -0.70 | 4.40 | 4.20 | 4.60 | — |
| — | 0.81 | 1.47 | 1.14 | +0.27 | 40.0% | 91.5 | 40.0% | -0.73 | 4.85 | 4.50 | 5.20 | — |
| — | 0.81 | 0.93 | 0.87 | +0.25 | 40.1% | 92 | 40.1% | -0.75 | 5.22 | 4.95 | 5.50 | — |
| — | 0.59 | 0.95 | 0.77 | +0.23 | 40.2% | 92.5 | 40.2% | -0.78 | 5.58 | 5.35 | 5.80 | — |
| — | 0.64 | 0.72 | 0.68 | +0.20 | 40.3% | 93 | 40.3% | -0.80 | 6.12 | 5.85 | 6.40 | — |
| — | 0.43 | 0.82 | 0.62 | +0.18 | 40.4% | 93.5 | 40.4% | -0.82 | 6.35 | 5.90 | 6.80 | — |
| — | 0.38 | 0.63 | 0.51 | +0.17 | 40.6% | 94 | 40.6% | -0.84 | 6.78 | 6.50 | 7.05 | — |
| — | 0.29 | 0.68 | 0.48 | +0.15 | 40.7% | 94.5 | 40.7% | -0.86 | 7.35 | 6.85 | 7.85 | — |
| — | 0.34 | 0.49 | 0.41 | +0.13 | 40.9% | 95 | 40.9% | -0.88 | 7.70 | 7.45 | 7.95 | — |
| — | 0.28 | 0.53 | 0.41 | +0.12 | 41.0% | 95.5 | 41.0% | -0.89 | 8.12 | 7.75 | 8.50 | — |
| — | 0.20 | 0.38 | 0.29 | +0.11 | 41.2% | 96 | 41.2% | -0.90 | 8.53 | 8.20 | 8.85 | — |
| — | 0.14 | 0.36 | 0.25 | +0.09 | 41.4% | 96.5 | 41.4% | -0.91 | 9.03 | 8.70 | 9.35 | — |
| — | 0.13 | 0.40 | 0.27 | +0.08 | 41.5% | 97 | 41.5% | -0.93 | 9.50 | 9.20 | 9.80 | — |
| — | 0.05 | 0.25 | 0.15 | +0.07 | 41.9% | 98 | 41.9% | -0.94 | 10.45 | 10.10 | 10.80 | — |
| — | 0.12 | 0.16 | 0.14 | +0.05 | 42.3% | 99 | 42.3% | -0.96 | 11.20 | 10.45 | 11.95 | — |
| — | 0.10 | 0.11 | 0.10 | +0.04 | 42.7% | 100 | 42.7% | -0.97 | 12.47 | 11.05 | 13.90 | — |
| — | 0.05 | 0.14 | 0.10 | +0.03 | 43.1% | 101 | 43.1% | -0.98 | 13.97 | 12.95 | 15.00 | — |
| — | — | 0.09 | — | +0.02 | 43.5% | 102 | 43.5% | -0.99 | 14.32 | 13.85 | 14.80 | — |
| — | 0.03 | 0.12 | 0.07 | +0.02 | 43.9% | 103 | 43.9% | -0.99 | 15.35 | 14.90 | 15.80 | — |
| — | 0.03 | 0.25 | 0.14 | +0.01 | 44.3% | 104 | 44.3% | -1.00 | 16.85 | 15.75 | 17.95 | 0 |
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.