Spot 87.24
· 352 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 01:16 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 17.20 | 17.90 | 17.55 | +1.00 | 55.3% | 70 | 55.3% | -0.00 | — | — | 0.05 | — |
| — | 16.20 | 16.95 | 16.57 | +1.00 | 54.2% | 71 | 54.2% | -0.00 | — | — | 0.09 | — |
| — | 15.20 | 15.95 | 15.57 | +1.00 | 53.2% | 72 | 53.2% | -0.00 | — | — | 0.14 | — |
| — | 14.25 | 14.75 | 14.50 | +1.00 | 52.4% | 73 | 52.4% | -0.00 | — | — | 0.25 | — |
| — | 13.00 | 13.75 | 13.38 | +1.00 | 51.6% | 74 | 51.6% | -0.00 | — | — | 0.07 | — |
| — | 12.20 | 12.80 | 12.50 | +1.00 | 50.9% | 75 | 50.9% | -0.00 | — | — | 0.03 | — |
| — | 11.25 | 11.85 | 11.55 | +1.00 | 50.2% | 76 | 50.2% | -0.00 | — | — | 0.01 | — |
| — | 9.90 | 10.90 | 10.40 | +1.00 | 49.7% | 77 | 49.7% | -0.00 | — | — | 0.01 | — |
| — | 8.95 | 9.95 | 9.45 | +0.99 | 49.2% | 78 | 49.2% | -0.01 | — | — | 0.01 | — |
| — | 7.95 | 8.95 | 8.45 | +0.99 | 48.7% | 79 | 48.7% | -0.01 | — | — | 0.08 | — |
| — | 7.25 | 7.85 | 7.55 | +0.98 | 48.1% | 80 | 48.1% | -0.02 | 0.06 | 0.03 | 0.08 | — |
| — | 6.30 | 6.85 | 6.58 | +0.96 | 47.3% | 81 | 47.3% | -0.04 | 0.12 | 0.02 | 0.23 | — |
| — | 5.35 | 5.90 | 5.62 | +0.93 | 46.5% | 82 | 46.5% | -0.07 | 0.10 | 0.09 | 0.12 | 3,752 |
| 333 | 4.45 | 5.00 | 4.72 | +0.89 | 45.7% | 83 | 45.7% | -0.11 | 0.20 | 0.18 | 0.21 | 6,082 |
| — | 3.55 | 4.95 | 4.25 | +0.86 | 45.3% | 83.5 | 45.3% | -0.14 | 0.22 | 0.15 | 0.29 | — |
| — | 3.40 | 4.15 | 3.77 | +0.83 | 45.0% | 84 | 45.0% | -0.17 | 0.32 | 0.31 | 0.33 | — |
| — | 2.75 | 3.00 | 2.88 | +0.75 | 44.6% | 85 | 44.6% | -0.25 | 0.48 | 0.42 | 0.54 | — |
| — | 2.09 | 2.30 | 2.19 | +0.65 | 44.4% | 86 | 44.4% | -0.35 | 0.78 | 0.69 | 0.87 | — |
| — | 1.71 | 2.04 | 1.88 | +0.60 | 44.4% | 86.5 | 44.4% | -0.40 | 1.00 | 0.92 | 1.08 | — |
| — | 1.44 | 1.76 | 1.60 | +0.54 | 44.4% | 87 | 44.4% | -0.46 | 1.25 | 1.15 | 1.36 | — |
| — | 1.29 | 1.53 | 1.41 | +0.48 | 44.5% | 87.5 | 44.5% | -0.52 | 1.45 | 1.36 | 1.53 | — |
| — | 1.07 | 1.21 | 1.14 | +0.43 | 44.6% | 88 | 44.6% | -0.57 | 1.74 | 1.63 | 1.84 | — |
| — | 0.82 | 1.05 | 0.94 | +0.37 | 44.8% | 88.5 | 44.8% | -0.62 | 2.02 | 1.89 | 2.14 | — |
| — | 0.72 | 0.84 | 0.78 | +0.33 | 45.0% | 89 | 45.0% | -0.67 | 2.33 | 2.20 | 2.47 | — |
| — | 0.57 | 0.74 | 0.66 | +0.28 | 45.2% | 89.5 | 45.2% | -0.72 | 2.72 | 2.60 | 2.84 | — |
| — | 0.46 | 0.56 | 0.51 | +0.23 | 45.5% | 90 | 45.5% | -0.77 | 3.12 | 3.05 | 3.20 | — |
| — | 0.36 | 0.48 | 0.42 | +0.20 | 45.7% | 90.5 | 45.7% | -0.81 | 3.33 | 3.00 | 3.65 | — |
| — | 0.29 | 0.38 | 0.34 | +0.17 | 46.1% | 91 | 46.1% | -0.84 | 3.83 | 3.60 | 4.05 | — |
| — | 0.22 | 0.29 | 0.26 | +0.14 | 46.5% | 91.5 | 46.5% | -0.87 | 4.28 | 4.05 | 4.50 | — |
| — | 0.15 | 0.20 | 0.17 | +0.11 | 47.0% | 92 | 47.0% | -0.89 | 4.70 | 4.45 | 4.95 | — |
| — | 0.15 | 0.18 | 0.17 | +0.09 | 47.5% | 92.5 | 47.5% | -0.91 | 5.12 | 4.85 | 5.40 | — |
| — | 0.09 | 0.15 | 0.12 | +0.07 | 48.2% | 93 | 48.2% | -0.93 | 5.70 | 5.50 | 5.90 | — |
| — | 0.05 | 0.14 | 0.10 | +0.06 | 48.9% | 93.5 | 48.9% | -0.94 | 6.10 | 5.85 | 6.35 | — |
| — | 0.07 | 0.09 | 0.08 | +0.05 | 49.7% | 94 | 49.7% | -0.95 | 6.70 | 6.30 | 7.10 | — |
| — | 0.04 | 0.09 | 0.07 | +0.04 | 50.5% | 94.5 | 50.5% | -0.96 | 7.12 | 6.90 | 7.35 | — |
| — | 0.03 | 0.10 | 0.07 | +0.04 | 51.5% | 95 | 51.5% | -0.97 | 7.67 | 7.50 | 7.85 | — |
| — | — | 0.26 | — | +0.03 | 52.4% | 95.5 | 52.4% | -0.97 | 8.00 | 7.65 | 8.35 | — |
| — | 0.01 | 0.10 | 0.06 | +0.03 | 53.4% | 96 | 53.4% | -0.98 | 8.53 | 8.20 | 8.85 | — |
| — | — | 0.25 | — | +0.02 | 54.4% | 96.5 | 54.4% | -0.98 | 9.00 | 8.70 | 9.30 | — |
| — | — | 0.03 | — | +0.02 | 55.4% | 97 | 55.4% | -0.98 | 9.60 | 9.30 | 9.90 | — |
| — | 0.01 | 0.23 | 0.12 | +0.01 | 57.4% | 98 | 57.4% | -0.99 | 10.50 | 10.20 | 10.80 | — |
| — | 0.01 | 0.14 | 0.07 | +0.01 | 59.1% | 99 | 59.1% | -0.99 | 11.47 | 11.15 | 11.80 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 60.1% | 100 | 60.1% | -1.00 | 12.60 | 12.25 | 12.95 | — |
| — | — | 0.22 | — | +0.00 | 60.1% | 101 | 60.1% | -1.00 | 13.28 | 12.75 | 13.80 | — |
| — | — | 0.09 | — | +0.00 | 59.2% | 102 | 59.2% | -1.00 | 14.50 | 14.20 | 14.80 | — |
| — | — | 0.02 | — | +0.00 | 58.0% | 103 | 58.0% | -1.00 | 15.62 | 15.20 | 16.05 | — |
| — | — | 0.25 | — | +0.00 | 56.6% | 104 | — | — | 16.57 | 16.20 | 16.95 | — |
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.