Spot 87.00
· 358 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 01:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.05 | 17.40 | 16.23 | +1.00 | 47.2% | 70 | 47.2% | -0.00 | — | — | 0.07 | — |
| — | 10.10 | 12.45 | 11.28 | +0.99 | 44.2% | 75 | 44.2% | -0.01 | 0.07 | 0.02 | 0.13 | — |
| — | — | — | — | — | — | 77 | — | — | — | — | — | — |
| — | 7.95 | 9.40 | 8.68 | — | — | 78 | — | — | — | — | 0.17 | — |
| — | 7.55 | 8.45 | 8.00 | — | — | 79 | 42.4% | -0.06 | 0.15 | 0.12 | 0.18 | — |
| — | 6.90 | 8.05 | 7.47 | — | — | 80 | — | — | 0.23 | 0.19 | 0.28 | — |
| — | 6.00 | 6.60 | 6.30 | +0.89 | 41.6% | 81 | 41.6% | -0.11 | 0.24 | 0.14 | 0.35 | — |
| — | 5.10 | 5.75 | 5.42 | +0.85 | 41.3% | 82 | 41.3% | -0.15 | 0.46 | 0.41 | 0.50 | — |
| — | 4.65 | 5.45 | 5.05 | +0.82 | 41.1% | 82.5 | 41.1% | -0.18 | 0.47 | 0.29 | 0.65 | — |
| — | 4.25 | 4.90 | 4.58 | +0.80 | 40.9% | 83 | 40.9% | -0.20 | 0.65 | 0.53 | 0.76 | — |
| — | 3.85 | 4.50 | 4.17 | +0.77 | 40.8% | 83.5 | 40.8% | -0.24 | 0.82 | 0.65 | 0.99 | — |
| — | 3.70 | 4.15 | 3.92 | +0.74 | 40.6% | 84 | 40.6% | -0.26 | 0.91 | 0.81 | 1.01 | — |
| — | 3.00 | 4.10 | 3.55 | +0.67 | 40.3% | 85 | 40.3% | -0.33 | 1.24 | 1.11 | 1.37 | — |
| — | 2.50 | 2.80 | 2.65 | +0.60 | 40.1% | 86 | 40.1% | -0.40 | 1.56 | 1.48 | 1.65 | — |
| — | 2.10 | 2.53 | 2.31 | +0.56 | 39.9% | 86.5 | 39.9% | -0.44 | 1.88 | 1.69 | 2.06 | — |
| — | 1.73 | 2.21 | 1.97 | +0.52 | 39.8% | 87 | 39.8% | -0.48 | 2.01 | 1.93 | 2.09 | — |
| — | 1.61 | 2.01 | 1.81 | +0.48 | 39.8% | 87.5 | 39.8% | -0.52 | 2.39 | 2.14 | 2.64 | — |
| — | 1.51 | 1.70 | 1.60 | +0.44 | 39.7% | 88 | 39.7% | -0.56 | 2.58 | 2.42 | 2.73 | — |
| — | 1.20 | 1.55 | 1.38 | +0.41 | 39.6% | 88.5 | 39.6% | -0.60 | 2.80 | 2.65 | 2.95 | — |
| — | 1.02 | 1.59 | 1.30 | +0.37 | 39.6% | 89 | 39.6% | -0.63 | 3.17 | 2.98 | 3.35 | — |
| 14 | 0.88 | 1.47 | 1.18 | +0.34 | 39.6% | 89.5 | 39.6% | -0.67 | 3.77 | 3.35 | 4.20 | — |
| — | 0.82 | 0.99 | 0.91 | +0.30 | 39.6% | 90 | 39.6% | -0.70 | 4.05 | 3.75 | 4.35 | — |
| — | 0.59 | 1.13 | 0.86 | +0.27 | 39.6% | 90.5 | 39.6% | -0.74 | 4.50 | 4.05 | 4.95 | — |
| — | 0.57 | 0.75 | 0.66 | +0.24 | 39.6% | 91 | 39.6% | -0.77 | 4.90 | 4.45 | 5.35 | — |
| — | 0.48 | 0.66 | 0.57 | +0.21 | 39.6% | 91.5 | 39.6% | -0.80 | 5.30 | 4.85 | 5.75 | — |
| — | 0.42 | 0.58 | 0.50 | +0.18 | 39.7% | 92 | 39.7% | -0.82 | 5.70 | 5.25 | 6.15 | — |
| — | 0.36 | 0.45 | 0.41 | +0.16 | 39.8% | 92.5 | 39.8% | -0.85 | 6.12 | 5.65 | 6.60 | — |
| — | 0.27 | 0.41 | 0.34 | +0.14 | 39.9% | 93 | 39.9% | -0.87 | 6.53 | 6.05 | 7.00 | — |
| — | 0.14 | 0.37 | 0.26 | +0.12 | 40.0% | 93.5 | 40.0% | -0.89 | 7.00 | 6.50 | 7.50 | — |
| — | 0.19 | 0.33 | 0.26 | +0.11 | 40.1% | 94 | 40.1% | -0.90 | 7.45 | 7.00 | 7.90 | — |
| — | 0.09 | 0.28 | 0.18 | +0.09 | 40.2% | 94.5 | 40.2% | -0.92 | 7.55 | 6.70 | 8.40 | — |
| — | 0.13 | 0.32 | 0.23 | +0.08 | 40.4% | 95 | 40.4% | -0.93 | 8.38 | 7.90 | 8.85 | — |
| — | 0.08 | 0.49 | 0.28 | +0.07 | 40.5% | 95.5 | 40.5% | -0.94 | 8.88 | 8.40 | 9.35 | — |
| — | 0.01 | 0.47 | 0.24 | +0.06 | 40.6% | 96 | 40.6% | -0.95 | 9.57 | 8.85 | 10.30 | — |
| — | 0.02 | 0.46 | 0.24 | +0.05 | 40.8% | 96.5 | 40.8% | -0.96 | 10.43 | 9.30 | 11.55 | — |
| 46 | 0.03 | 0.18 | 0.10 | +0.04 | 41.0% | 97 | 41.0% | -0.97 | 10.95 | 9.85 | 12.05 | — |
| — | — | 0.60 | — | +0.03 | 41.1% | 97.5 | 41.1% | -0.97 | 11.43 | 10.30 | 12.55 | — |
| — | 0.01 | 0.11 | 0.06 | +0.03 | 41.3% | 98 | 41.3% | -0.98 | 11.93 | 10.80 | 13.05 | — |
| — | — | 0.38 | — | +0.02 | 41.5% | 98.5 | 41.5% | -0.99 | 12.05 | 11.25 | 12.85 | — |
| — | — | 0.25 | — | +0.02 | 41.6% | 99 | 41.6% | -0.99 | 12.85 | 11.65 | 14.05 | — |
| — | — | 0.35 | — | +0.02 | 41.8% | 99.5 | 41.8% | -0.99 | 13.43 | 12.30 | 14.55 | — |
| — | — | 0.29 | — | +0.01 | 42.0% | 100 | 42.0% | -1.00 | 13.78 | 12.80 | 14.75 | — |
| — | — | 0.35 | — | +0.01 | 42.1% | 100.5 | 42.1% | -1.00 | 14.35 | 13.20 | 15.50 | — |
| — | — | 0.34 | — | +0.01 | 42.3% | 101 | 42.3% | -1.00 | 14.93 | 13.80 | 16.05 | — |
| — | — | 0.32 | — | +0.01 | 42.5% | 101.5 | 42.5% | -1.00 | 15.43 | 14.30 | 16.55 | — |
| — | — | 0.08 | — | +0.01 | 42.7% | 102 | 42.7% | -1.00 | 15.53 | 14.80 | 16.25 | — |
| — | — | 0.32 | — | +0.01 | 42.8% | 102.5 | 42.8% | -1.00 | 16.38 | 15.20 | 17.55 | — |
| — | — | 0.27 | — | +0.00 | 43.0% | 103 | 43.0% | -1.00 | 16.93 | 15.80 | 18.05 | — |
| — | — | 0.32 | — | +0.00 | 43.2% | 103.5 | 43.2% | -1.00 | 17.43 | 16.30 | 18.55 | — |
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.