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 | |
| — | 16.60 | 18.05 | 17.32 | — | — | 70 | — | — | — | — | 0.01 | — |
| — | 12.30 | 12.90 | 12.60 | — | — | 75 | 41.9% | -0.01 | 0.12 | 0.01 | 0.23 | — |
| — | 8.85 | 10.10 | 9.47 | +0.96 | 40.4% | 78 | 40.4% | -0.04 | 0.17 | 0.06 | 0.28 | — |
| — | 8.45 | 9.15 | 8.80 | +0.94 | 39.9% | 79 | 39.9% | -0.06 | 0.23 | 0.11 | 0.36 | — |
| — | 7.50 | 8.05 | 7.78 | +0.92 | 39.4% | 80 | 39.4% | -0.08 | 0.23 | 0.15 | 0.31 | — |
| — | 6.60 | 7.30 | 6.95 | +0.89 | 38.9% | 81 | 38.9% | -0.11 | 0.33 | 0.24 | 0.42 | — |
| — | 5.75 | 6.40 | 6.08 | +0.85 | 38.5% | 82 | 38.5% | -0.15 | 0.43 | 0.38 | 0.48 | — |
| — | 5.35 | 6.30 | 5.83 | +0.82 | 38.3% | 82.5 | 38.3% | -0.18 | 0.51 | 0.36 | 0.65 | — |
| — | 4.90 | 5.40 | 5.15 | +0.80 | 38.1% | 83 | 38.1% | -0.20 | 0.66 | 0.51 | 0.81 | — |
| — | 4.55 | 5.50 | 5.03 | +0.77 | 37.9% | 83.5 | 37.9% | -0.23 | 0.75 | 0.57 | 0.93 | — |
| — | 4.15 | 4.65 | 4.40 | +0.75 | 37.8% | 84 | 37.8% | -0.26 | 0.81 | 0.74 | 0.88 | — |
| — | 3.45 | 3.85 | 3.65 | +0.68 | 37.5% | 85 | 37.5% | -0.32 | 1.14 | 1.10 | 1.18 | — |
| — | 2.82 | 3.25 | 3.04 | +0.61 | 37.2% | 86 | 37.2% | -0.39 | 1.49 | 1.31 | 1.67 | — |
| — | 2.54 | 3.00 | 2.77 | +0.58 | 37.2% | 86.5 | 37.2% | -0.43 | 1.68 | 1.46 | 1.89 | — |
| — | 2.26 | 2.63 | 2.44 | +0.54 | 37.1% | 87 | 37.1% | -0.46 | 1.85 | 1.72 | 1.99 | — |
| — | 2.03 | 2.42 | 2.23 | +0.50 | 37.1% | 87.5 | 37.1% | -0.50 | 2.10 | 1.96 | 2.24 | — |
| — | 1.80 | 2.16 | 1.98 | +0.46 | 37.1% | 88 | 37.1% | -0.54 | 2.33 | 2.17 | 2.50 | — |
| — | 1.58 | 1.91 | 1.75 | +0.43 | 37.1% | 88.5 | 37.1% | -0.57 | 2.65 | 2.47 | 2.82 | — |
| — | 1.39 | 1.68 | 1.53 | +0.39 | 37.2% | 89 | 37.2% | -0.61 | 2.95 | 2.75 | 3.15 | — |
| — | 1.19 | 1.51 | 1.35 | +0.36 | 37.3% | 89.5 | 37.3% | -0.64 | 3.27 | 3.10 | 3.45 | — |
| — | 1.07 | 1.29 | 1.18 | +0.33 | 37.4% | 90 | 37.4% | -0.68 | 3.62 | 3.45 | 3.80 | — |
| — | 0.93 | 1.17 | 1.05 | +0.30 | 37.5% | 90.5 | 37.5% | -0.71 | 4.00 | 3.80 | 4.20 | — |
| — | 0.81 | 0.90 | 0.85 | +0.27 | 37.6% | 91 | 37.6% | -0.74 | 4.35 | 4.15 | 4.55 | — |
| — | 0.71 | 0.98 | 0.84 | +0.24 | 37.8% | 91.5 | 37.8% | -0.76 | 4.70 | 4.45 | 4.95 | — |
| — | 0.62 | 0.73 | 0.68 | +0.21 | 37.9% | 92 | 37.9% | -0.79 | 5.10 | 4.85 | 5.35 | — |
| — | 0.52 | 0.68 | 0.60 | +0.19 | 38.1% | 92.5 | 38.1% | -0.81 | 5.62 | 5.25 | 6.00 | — |
| — | 0.46 | 0.58 | 0.52 | +0.17 | 38.3% | 93 | 38.3% | -0.83 | 5.95 | 5.70 | 6.20 | — |
| — | 0.40 | 0.52 | 0.46 | +0.15 | 38.5% | 93.5 | 38.5% | -0.85 | 6.45 | 6.10 | 6.80 | — |
| — | 0.34 | 0.46 | 0.40 | +0.13 | 38.7% | 94 | 38.7% | -0.87 | 6.83 | 6.55 | 7.10 | — |
| — | 0.27 | 0.41 | 0.34 | +0.12 | 38.9% | 94.5 | 38.9% | -0.89 | 7.40 | 7.00 | 7.80 | — |
| — | 0.24 | 0.53 | 0.39 | +0.10 | 39.1% | 95 | 39.1% | -0.90 | 7.75 | 7.45 | 8.05 | — |
| — | 0.18 | 0.32 | 0.25 | +0.09 | 39.3% | 95.5 | 39.3% | -0.92 | 8.25 | 7.90 | 8.60 | — |
| — | 0.19 | 0.27 | 0.23 | +0.08 | 39.5% | 96 | 39.5% | -0.93 | 8.72 | 8.40 | 9.05 | — |
| — | 0.11 | 0.42 | 0.27 | +0.07 | 39.7% | 96.5 | 39.7% | -0.94 | 9.18 | 8.85 | 9.50 | — |
| — | 0.10 | 0.38 | 0.24 | +0.06 | 39.9% | 97 | 39.9% | -0.95 | 9.72 | 9.40 | 10.05 | — |
| — | 0.09 | 0.23 | 0.16 | +0.05 | 40.1% | 97.5 | 40.1% | -0.96 | 10.38 | 9.70 | 11.05 | — |
| — | 0.02 | 0.36 | 0.19 | +0.05 | 40.3% | 98 | 40.3% | -0.96 | 10.85 | 10.15 | 11.55 | — |
| — | — | 0.19 | — | +0.04 | 40.5% | 98.5 | 40.5% | -0.97 | 11.32 | 10.60 | 12.05 | — |
| — | 0.05 | 0.17 | 0.11 | +0.03 | 40.8% | 99 | 40.8% | -0.98 | 11.85 | 11.15 | 12.55 | — |
| — | — | 0.15 | — | +0.03 | 41.0% | 99.5 | 41.0% | -0.98 | 12.32 | 11.60 | 13.05 | — |
| — | — | 0.15 | — | +0.03 | 41.2% | 100 | 41.2% | -0.99 | 12.62 | 12.10 | 13.15 | — |
| — | — | 0.29 | — | +0.02 | 41.4% | 100.5 | 41.4% | -0.99 | 13.12 | 12.55 | 13.70 | — |
| — | — | 0.32 | — | +0.02 | 41.6% | 101 | 41.6% | -0.99 | 13.78 | 13.05 | 14.50 | — |
| — | — | 0.11 | — | +0.02 | 41.8% | 101.5 | 41.8% | -1.00 | 14.28 | 13.55 | 15.00 | — |
| — | — | 0.30 | — | +0.01 | 42.0% | 102 | 42.0% | -1.00 | 14.62 | 14.10 | 15.15 | — |
| — | — | 0.30 | — | +0.01 | 42.2% | 102.5 | 42.2% | -1.00 | 15.28 | 14.55 | 16.00 | — |
| — | — | 0.05 | — | +0.01 | 42.4% | 103 | 42.4% | -1.00 | 15.80 | 15.10 | 16.50 | — |
| — | — | 0.09 | — | +0.01 | 42.6% | 103.5 | 42.6% | -1.00 | 16.27 | 15.55 | 17.00 | — |
| — | — | 0.27 | — | +0.01 | 42.8% | 104 | 42.8% | -1.00 | 16.80 | 16.10 | 17.50 | — |
| — | — | 0.08 | — | +0.01 | 43.0% | 104.5 | 43.0% | -1.00 | 17.27 | 16.55 | 18.00 | — |
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.