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 | |
| — | 17.10 | 18.75 | 17.93 | — | — | 70 | 42.7% | -0.03 | 0.20 | 0.12 | 0.27 | — |
| — | 12.60 | 13.80 | 13.20 | — | — | 75 | — | — | 0.48 | 0.39 | 0.57 | — |
| — | 8.35 | 9.65 | 9.00 | — | — | 80 | — | — | 1.23 | 1.10 | 1.35 | — |
| — | 7.50 | 8.05 | 7.78 | — | — | 82 | 40.3% | -0.26 | 1.74 | 1.57 | 1.90 | — |
| — | 7.15 | 7.80 | 7.47 | — | — | 82.5 | — | — | 1.88 | 1.70 | 2.05 | — |
| — | 6.75 | 7.40 | 7.08 | — | — | 83 | — | — | 2.03 | 1.86 | 2.20 | — |
| — | 6.45 | 7.10 | 6.78 | +0.69 | 40.2% | 83.5 | — | — | 2.19 | 2.02 | 2.37 | — |
| — | 6.15 | 6.80 | 6.47 | — | — | 84 | — | — | 2.34 | 2.19 | 2.49 | — |
| — | 5.50 | 6.00 | 5.75 | — | — | 85 | — | — | 2.77 | 2.61 | 2.92 | — |
| — | 4.75 | 5.40 | 5.08 | — | — | 86 | — | — | 3.12 | 2.89 | 3.35 | — |
| — | 4.45 | 5.15 | 4.80 | — | — | 86.5 | — | — | 3.40 | 3.20 | 3.60 | — |
| — | 4.20 | 4.85 | 4.53 | — | — | 87 | — | — | 3.50 | 3.25 | 3.75 | — |
| — | 3.70 | 4.35 | 4.03 | +0.52 | 40.0% | 88 | 40.0% | -0.49 | 4.22 | 4.05 | 4.40 | — |
| — | 3.50 | 4.10 | 3.80 | +0.50 | 40.0% | 88.5 | 40.0% | -0.51 | 4.35 | 4.05 | 4.65 | — |
| — | 3.50 | 3.90 | 3.70 | +0.48 | 40.0% | 89 | 40.0% | -0.52 | 4.58 | 4.30 | 4.85 | — |
| — | 3.30 | 3.65 | 3.48 | +0.46 | 40.0% | 89.5 | 40.0% | -0.54 | 4.97 | 4.75 | 5.20 | — |
| — | 2.86 | 3.45 | 3.15 | +0.44 | 40.0% | 90 | 40.0% | -0.56 | 5.28 | 5.10 | 5.45 | — |
| — | 2.67 | 3.25 | 2.96 | +0.42 | 40.1% | 90.5 | 40.1% | -0.58 | 5.58 | 5.30 | 5.85 | — |
| — | 2.77 | 3.10 | 2.94 | +0.41 | 40.1% | 91 | 40.1% | -0.60 | 5.95 | 5.65 | 6.25 | — |
| — | 2.52 | 2.84 | 2.68 | — | — | 91.5 | 40.1% | -0.62 | 6.22 | 5.95 | 6.50 | — |
| — | 2.35 | 2.68 | 2.52 | — | — | 92 | 40.2% | -0.64 | 6.60 | 6.35 | 6.85 | — |
| — | 2.22 | 2.52 | 2.37 | +0.35 | 40.2% | 92.5 | 40.2% | -0.65 | 6.88 | 6.60 | 7.15 | — |
| — | 2.06 | 2.49 | 2.27 | +0.34 | 40.2% | 93 | 40.2% | -0.67 | 7.25 | 7.00 | 7.50 | 0 |
| 33 | 1.95 | 2.23 | 2.09 | +0.32 | 40.3% | 93.5 | 40.3% | -0.69 | 7.60 | 7.35 | 7.85 | 0 |
| — | 1.85 | 2.10 | 1.98 | +0.30 | 40.3% | 94 | 40.3% | -0.70 | 8.12 | 7.70 | 8.55 | — |
| — | 1.63 | 1.97 | 1.80 | +0.29 | 40.4% | 94.5 | 40.4% | -0.72 | 8.47 | 8.10 | 8.85 | — |
| — | 1.56 | 1.85 | 1.71 | +0.28 | 40.4% | 95 | 40.4% | -0.73 | 8.75 | 8.50 | 9.00 | — |
| — | 1.51 | 1.74 | 1.62 | +0.26 | 40.5% | 95.5 | 40.5% | -0.75 | 9.18 | 8.85 | 9.50 | — |
| — | 1.44 | 1.64 | 1.54 | +0.25 | 40.6% | 96 | 40.6% | -0.76 | 9.38 | 8.90 | 9.85 | — |
| — | 1.31 | 1.54 | 1.43 | +0.23 | 40.6% | 96.5 | 40.6% | -0.77 | 10.00 | 9.60 | 10.40 | — |
| — | 1.06 | 1.45 | 1.25 | +0.22 | 40.7% | 97 | 40.7% | -0.79 | 10.47 | 10.00 | 10.95 | — |
| — | 1.13 | 1.36 | 1.25 | +0.21 | 40.8% | 97.5 | 40.8% | -0.80 | 10.82 | 10.40 | 11.25 | — |
| — | 1.04 | 1.28 | 1.16 | +0.20 | 40.8% | 98 | 40.8% | -0.81 | 11.12 | 10.80 | 11.45 | — |
| — | 0.90 | 1.21 | 1.05 | +0.19 | 40.9% | 98.5 | 40.9% | -0.82 | 11.65 | 11.25 | 12.05 | — |
| — | 0.94 | 1.09 | 1.01 | +0.18 | 41.0% | 99 | 41.0% | -0.83 | 12.10 | 11.65 | 12.55 | — |
| — | 0.78 | 1.08 | 0.93 | +0.17 | 41.1% | 99.5 | 41.1% | -0.84 | 12.45 | 11.90 | 13.00 | — |
| — | 0.65 | 1.02 | 0.83 | +0.16 | 41.1% | 100 | 41.1% | -0.85 | 13.00 | 12.55 | 13.45 | — |
| — | 0.68 | 0.90 | 0.79 | +0.14 | 41.3% | 101 | 41.3% | -0.87 | 13.90 | 13.45 | 14.35 | — |
| — | 0.49 | 0.80 | 0.65 | +0.12 | 41.5% | 102 | 41.5% | -0.89 | 14.80 | 14.35 | 15.25 | — |
| — | 0.37 | 0.70 | 0.54 | +0.11 | 41.7% | 103 | 41.7% | -0.91 | 15.70 | 15.25 | 16.15 | — |
| — | 0.41 | 0.65 | 0.53 | +0.10 | 41.8% | 104 | 41.8% | -0.92 | 16.35 | 15.80 | 16.90 | — |
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.