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 | |
| — | 16.65 | 18.15 | 17.40 | +0.99 | 46.5% | 70 | 46.5% | -0.01 | — | — | 0.06 | — |
| — | 11.85 | 13.25 | 12.55 | +0.97 | 44.2% | 75 | 44.2% | -0.03 | 0.17 | 0.09 | 0.26 | — |
| — | 10.15 | 11.20 | 10.68 | +0.94 | 43.6% | 77 | 43.6% | -0.06 | 0.23 | 0.11 | 0.34 | — |
| — | 9.50 | 10.30 | 9.90 | +0.93 | 43.3% | 78 | 43.3% | -0.07 | 0.31 | 0.19 | 0.43 | — |
| — | 8.60 | 9.85 | 9.22 | +0.90 | 43.0% | 79 | 43.0% | -0.10 | 0.34 | 0.19 | 0.48 | — |
| — | 7.50 | 8.50 | 8.00 | +0.88 | 42.8% | 80 | 42.8% | -0.12 | 0.51 | 0.41 | 0.61 | — |
| — | 6.85 | 7.65 | 7.25 | +0.84 | 42.6% | 81 | 42.6% | -0.16 | 0.68 | 0.59 | 0.76 | — |
| — | 6.25 | 6.80 | 6.53 | +0.81 | 42.4% | 82 | 42.4% | -0.19 | 0.94 | 0.79 | 1.08 | — |
| — | 5.60 | 6.40 | 6.00 | +0.79 | 42.3% | 82.5 | 42.3% | -0.21 | 0.93 | 0.88 | 0.97 | — |
| — | 5.50 | 6.00 | 5.75 | +0.77 | 42.2% | 83 | 42.2% | -0.24 | 1.08 | 1.00 | 1.17 | — |
| — | 4.95 | 5.65 | 5.30 | +0.75 | 42.2% | 83.5 | 42.2% | -0.26 | 1.24 | 1.06 | 1.41 | — |
| — | 4.75 | 5.30 | 5.03 | +0.72 | 42.1% | 84 | 42.1% | -0.28 | 1.33 | 1.28 | 1.38 | — |
| — | 4.15 | 4.55 | 4.35 | +0.67 | 42.0% | 85 | 42.0% | -0.33 | 1.71 | 1.55 | 1.87 | — |
| — | 3.50 | 4.00 | 3.75 | +0.62 | 42.0% | 86 | 42.0% | -0.38 | 2.08 | 1.90 | 2.27 | — |
| — | 2.90 | 4.15 | 3.52 | +0.59 | 42.0% | 86.5 | 42.0% | -0.41 | 2.33 | 2.16 | 2.51 | — |
| — | 3.00 | 3.40 | 3.20 | +0.56 | 41.9% | 87 | 41.9% | -0.44 | 2.60 | 2.37 | 2.83 | — |
| — | 2.65 | 3.25 | 2.95 | +0.54 | 41.9% | 87.5 | 41.9% | -0.47 | 2.77 | 2.56 | 2.98 | — |
| — | 2.44 | 3.00 | 2.72 | +0.51 | 41.9% | 88 | 41.9% | -0.49 | 2.96 | 2.82 | 3.10 | — |
| — | 2.18 | 2.60 | 2.39 | +0.48 | 41.9% | 88.5 | 41.9% | -0.52 | 3.38 | 3.10 | 3.65 | — |
| — | 2.16 | 2.43 | 2.29 | +0.45 | 42.0% | 89 | 42.0% | -0.55 | 3.60 | 3.40 | 3.80 | — |
| — | 1.70 | 2.35 | 2.02 | +0.43 | 42.0% | 89.5 | 42.0% | -0.58 | 4.25 | 3.55 | 4.95 | — |
| — | 1.85 | 2.00 | 1.93 | +0.40 | 42.0% | 90 | 42.0% | -0.60 | 4.35 | 4.00 | 4.70 | — |
| — | 1.28 | 1.83 | 1.55 | +0.37 | 42.0% | 90.5 | 42.0% | -0.63 | 4.62 | 3.75 | 5.50 | — |
| — | 1.21 | 1.67 | 1.44 | +0.35 | 42.1% | 91 | 42.1% | -0.65 | 5.00 | 4.45 | 5.55 | — |
| — | 1.12 | 1.56 | 1.34 | +0.32 | 42.1% | 91.5 | 42.1% | -0.68 | 5.40 | 4.65 | 6.15 | — |
| — | 1.01 | 1.40 | 1.21 | +0.30 | 42.1% | 92 | 42.1% | -0.70 | 5.58 | 5.35 | 5.80 | — |
| — | 0.93 | 1.37 | 1.15 | +0.28 | 42.2% | 92.5 | 42.2% | -0.72 | 6.22 | 5.55 | 6.90 | — |
| — | 0.76 | 1.26 | 1.01 | +0.26 | 42.2% | 93 | 42.2% | -0.75 | 6.67 | 6.05 | 7.30 | — |
| — | 0.72 | 1.15 | 0.94 | +0.24 | 42.3% | 93.5 | 42.3% | -0.77 | 7.05 | 6.50 | 7.60 | — |
| — | 0.66 | 0.96 | 0.81 | +0.22 | 42.4% | 94 | 42.4% | -0.79 | 7.38 | 6.70 | 8.05 | — |
| — | 0.55 | 0.97 | 0.76 | +0.20 | 42.4% | 94.5 | 42.4% | -0.81 | 7.80 | 7.10 | 8.50 | — |
| — | 0.54 | 0.75 | 0.65 | +0.18 | 42.5% | 95 | 42.5% | -0.82 | 8.30 | 7.70 | 8.90 | — |
| — | 0.41 | 0.85 | 0.63 | +0.17 | 42.6% | 95.5 | 42.6% | -0.84 | 8.72 | 8.15 | 9.30 | — |
| — | 0.41 | 0.58 | 0.49 | +0.15 | 42.7% | 96 | 42.7% | -0.85 | 9.12 | 8.20 | 10.05 | — |
| — | 0.29 | 0.58 | 0.43 | +0.14 | 42.8% | 96.5 | 42.8% | -0.87 | 9.55 | 8.65 | 10.45 | — |
| — | 0.28 | 0.48 | 0.38 | +0.12 | 42.9% | 97 | 42.9% | -0.88 | 10.20 | 9.45 | 10.95 | — |
| — | 0.32 | 0.44 | 0.38 | +0.11 | 43.0% | 97.5 | 43.0% | -0.89 | 10.55 | 9.90 | 11.20 | — |
| — | 0.25 | 0.55 | 0.40 | +0.10 | 43.1% | 98 | 43.1% | -0.90 | 11.05 | 10.35 | 11.75 | — |
| — | 0.13 | 0.53 | 0.33 | +0.09 | 43.2% | 98.5 | 43.2% | -0.92 | 11.53 | 10.80 | 12.25 | — |
| — | 0.15 | 0.37 | 0.26 | +0.08 | 43.3% | 99 | 43.3% | -0.92 | 11.78 | 10.90 | 12.65 | — |
| — | 0.09 | 0.32 | 0.20 | +0.08 | 43.4% | 99.5 | 43.4% | -0.93 | 12.40 | 11.55 | 13.25 | — |
| — | 0.13 | 0.29 | 0.21 | +0.07 | 43.5% | 100 | 43.5% | -0.94 | 12.82 | 12.00 | 13.65 | — |
| — | 0.10 | 0.42 | 0.26 | +0.06 | 43.6% | 100.5 | 43.6% | -0.95 | 13.18 | 12.15 | 14.20 | — |
| — | 0.07 | 0.34 | 0.20 | +0.06 | 43.8% | 101 | 43.8% | -0.95 | 13.53 | 12.35 | 14.70 | — |
| — | 0.07 | 0.30 | 0.18 | +0.05 | 43.9% | 101.5 | 43.9% | -0.96 | 13.90 | 12.80 | 15.00 | — |
| — | 0.05 | 0.35 | 0.20 | +0.04 | 44.0% | 102 | 44.0% | -0.97 | 14.43 | 13.30 | 15.55 | — |
| — | — | 0.44 | — | +0.04 | 44.2% | 102.5 | 44.2% | -0.97 | 14.85 | 13.70 | 16.00 | — |
| — | — | 0.23 | — | +0.04 | 44.3% | 103 | 44.3% | -0.98 | 15.38 | 14.20 | 16.55 | — |
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.