Spot 87.71
· 364 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 01:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 16.60 | 18.05 | 17.32 | +1.00 | 50.6% | 70 | 50.6% | -0.00 | — | — | 0.08 | — |
| — | 11.80 | 13.10 | 12.45 | +0.99 | 49.4% | 75 | 49.4% | -0.01 | 0.04 | 0.02 | 0.05 | — |
| — | 9.65 | 11.10 | 10.38 | +0.98 | 48.0% | 77 | 48.0% | -0.02 | 0.07 | 0.01 | 0.14 | — |
| — | 8.70 | 10.15 | 9.43 | +0.97 | 47.2% | 78 | 47.2% | -0.03 | 0.09 | 0.04 | 0.13 | — |
| — | 7.60 | 9.10 | 8.35 | +0.95 | 46.2% | 79 | 46.2% | -0.05 | 0.12 | 0.07 | 0.18 | — |
| — | 7.45 | 8.55 | 8.00 | +0.94 | 45.3% | 80 | 45.3% | -0.06 | 0.14 | 0.12 | 0.17 | — |
| — | 6.45 | 7.15 | 6.80 | +0.91 | 44.4% | 81 | 44.4% | -0.09 | 0.23 | 0.18 | 0.28 | — |
| — | 5.40 | 6.40 | 5.90 | +0.88 | 43.5% | 82 | 43.5% | -0.12 | 0.32 | 0.27 | 0.36 | — |
| — | 4.95 | 6.00 | 5.47 | +0.86 | 43.2% | 82.5 | 43.2% | -0.14 | 0.42 | 0.33 | 0.51 | — |
| — | 4.65 | 5.65 | 5.15 | +0.84 | 42.8% | 83 | 42.8% | -0.16 | 0.45 | 0.40 | 0.49 | — |
| — | 4.10 | 4.95 | 4.53 | +0.81 | 42.4% | 83.5 | 42.4% | -0.19 | 0.55 | 0.49 | 0.60 | — |
| — | 3.70 | 5.30 | 4.50 | +0.78 | 42.1% | 84 | 42.1% | -0.22 | 0.70 | 0.58 | 0.82 | — |
| — | 3.35 | 4.00 | 3.67 | +0.72 | 41.5% | 85 | 41.5% | -0.28 | 0.88 | 0.80 | 0.95 | — |
| — | 2.71 | 3.05 | 2.88 | +0.65 | 41.0% | 86 | 41.0% | -0.35 | 1.26 | 1.13 | 1.40 | — |
| — | 2.27 | 2.71 | 2.49 | +0.61 | 40.8% | 86.5 | 40.8% | -0.39 | 1.40 | 1.28 | 1.52 | — |
| — | 2.03 | 2.41 | 2.22 | +0.57 | 40.6% | 87 | 40.6% | -0.43 | 1.66 | 1.49 | 1.82 | — |
| — | 1.83 | 2.15 | 1.99 | +0.53 | 40.4% | 87.5 | 40.4% | -0.47 | 2.02 | 1.66 | 2.38 | — |
| — | 1.69 | 1.87 | 1.78 | +0.49 | 40.3% | 88 | 40.3% | -0.51 | 2.06 | 1.98 | 2.14 | — |
| — | 1.26 | 1.68 | 1.47 | +0.45 | 40.2% | 88.5 | 40.2% | -0.55 | 2.38 | 2.23 | 2.52 | — |
| 267 | 1.24 | 1.44 | 1.34 | +0.41 | 40.1% | 89 | 40.1% | -0.59 | 2.71 | 2.41 | 3.00 | 86 |
| 17 | 1.02 | 1.27 | 1.15 | +0.37 | 40.0% | 89.5 | 40.0% | -0.63 | 2.98 | 2.70 | 3.25 | 26 |
| 1,257 | 0.93 | 1.06 | 0.99 | +0.33 | 40.0% | 90 | 40.0% | -0.67 | 3.70 | 3.15 | 4.25 | 1,264 |
| 26 | 0.62 | 0.90 | 0.76 | +0.30 | 40.0% | 90.5 | 40.0% | -0.70 | 3.83 | 3.35 | 4.30 | — |
| — | 0.64 | 0.78 | 0.71 | +0.27 | 40.0% | 91 | 40.0% | -0.74 | 4.35 | 3.80 | 4.90 | — |
| — | 0.47 | 0.69 | 0.58 | +0.23 | 40.0% | 91.5 | 40.0% | -0.77 | 4.83 | 4.15 | 5.50 | — |
| — | 0.50 | 0.60 | 0.55 | +0.21 | 40.0% | 92 | 40.0% | -0.80 | 5.20 | 4.40 | 6.00 | — |
| — | 0.38 | 0.49 | 0.43 | +0.18 | 40.1% | 92.5 | 40.1% | -0.83 | 5.50 | 4.65 | 6.35 | — |
| — | 0.34 | 0.42 | 0.38 | +0.16 | 40.2% | 93 | 40.2% | -0.85 | 6.10 | 5.35 | 6.85 | — |
| — | 0.26 | 0.36 | 0.31 | +0.13 | 40.3% | 93.5 | 40.3% | -0.87 | 6.50 | 5.80 | 7.20 | — |
| — | 0.23 | 0.30 | 0.27 | +0.11 | 40.4% | 94 | 40.4% | -0.89 | 6.95 | 6.30 | 7.60 | — |
| — | 0.12 | 0.29 | 0.20 | +0.10 | 40.5% | 94.5 | 40.5% | -0.91 | 7.38 | 6.55 | 8.20 | — |
| — | 0.14 | 0.20 | 0.17 | +0.08 | 40.7% | 95 | 40.7% | -0.92 | 7.92 | 7.15 | 8.70 | — |
| — | 0.05 | 0.42 | 0.23 | +0.07 | 40.8% | 95.5 | 40.8% | -0.94 | 8.50 | 7.75 | 9.25 | — |
| — | 0.08 | 0.16 | 0.12 | +0.06 | 40.9% | 96 | 40.9% | -0.95 | 8.90 | 8.10 | 9.70 | — |
| — | 0.01 | 0.37 | 0.19 | +0.05 | 41.1% | 96.5 | 41.1% | -0.96 | 8.95 | 7.90 | 10.00 | — |
| — | 0.03 | 0.15 | 0.09 | +0.04 | 41.2% | 97 | 41.2% | -0.97 | 9.38 | 8.25 | 10.50 | — |
| — | 0.03 | 0.29 | 0.16 | +0.03 | 41.4% | 97.5 | 41.4% | -0.97 | 9.88 | 8.75 | 11.00 | — |
| — | 0.01 | 0.18 | 0.10 | +0.03 | 41.6% | 98 | 41.6% | -0.98 | 10.57 | 9.25 | 11.90 | — |
| — | — | 0.74 | — | +0.02 | 41.7% | 98.5 | 41.7% | -0.98 | 10.88 | 9.75 | 12.00 | — |
| — | — | 0.12 | — | +0.02 | 41.9% | 99 | 41.9% | -0.99 | 11.38 | 10.25 | 12.50 | — |
| — | — | 0.36 | — | +0.02 | 42.0% | 99.5 | 42.0% | -0.99 | 11.85 | 10.75 | 12.95 | — |
| — | — | 0.08 | — | +0.01 | 42.2% | 100 | 42.2% | -1.00 | 12.35 | 11.25 | 13.45 | — |
| — | — | 0.35 | — | +0.01 | 42.4% | 100.5 | 42.4% | -1.00 | 12.85 | 11.75 | 13.95 | — |
| — | — | 0.35 | — | +0.01 | 42.5% | 101 | 42.5% | -1.00 | 13.45 | 12.25 | 14.65 | — |
| — | — | 0.67 | — | +0.01 | 42.7% | 101.5 | 42.7% | -1.00 | 14.00 | 12.75 | 15.25 | — |
| — | — | 0.55 | — | +0.01 | 42.9% | 102 | 42.9% | -1.00 | 14.35 | 13.25 | 15.45 | — |
| — | — | 0.66 | — | +0.00 | 43.0% | 102.5 | 43.0% | -1.00 | 14.85 | 13.75 | 15.95 | — |
| — | — | 0.08 | — | +0.00 | 43.2% | 103 | 43.2% | -1.00 | 15.25 | 14.05 | 16.45 | — |
| — | — | 0.63 | — | +0.00 | 43.4% | 103.5 | 43.4% | -1.00 | 15.85 | 14.75 | 16.95 | — |
| — | — | 0.62 | — | +0.00 | 43.7% | 104.5 | 43.7% | -1.00 | 17.05 | 15.75 | 18.35 | — |
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.