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 | |
| — | 16.95 | 18.45 | 17.70 | +0.97 | 44.7% | 70 | 44.7% | -0.03 | 0.24 | 0.12 | 0.36 | — |
| — | 12.80 | 13.55 | 13.18 | +0.92 | 43.9% | 75 | 43.9% | -0.09 | 0.48 | 0.42 | 0.55 | — |
| — | 11.00 | 12.15 | 11.57 | +0.88 | 43.4% | 77 | 43.4% | -0.12 | 0.73 | 0.58 | 0.89 | — |
| — | 10.55 | 11.35 | 10.95 | +0.87 | 43.3% | 77.5 | 43.3% | -0.13 | 0.82 | 0.69 | 0.96 | — |
| — | 10.15 | 11.25 | 10.70 | +0.86 | 43.2% | 78 | 43.2% | -0.14 | 0.85 | 0.70 | 1.00 | — |
| — | 9.70 | 10.45 | 10.07 | +0.85 | 43.1% | 78.5 | 43.1% | -0.15 | 0.91 | 0.71 | 1.11 | — |
| — | 9.45 | 10.05 | 9.75 | +0.83 | 43.0% | 79 | 43.0% | -0.17 | 1.00 | 0.92 | 1.08 | — |
| — | 8.65 | 9.50 | 9.07 | +0.81 | 42.8% | 80 | 42.8% | -0.19 | 1.23 | 1.12 | 1.33 | — |
| — | 7.70 | 8.60 | 8.15 | +0.78 | 42.6% | 81 | 42.6% | -0.22 | 1.57 | 1.32 | 1.82 | — |
| — | 6.95 | 7.70 | 7.33 | +0.75 | 42.4% | 82 | 42.4% | -0.26 | 1.80 | 1.60 | 2.00 | — |
| — | 6.65 | 7.35 | 7.00 | +0.73 | 42.3% | 82.5 | 42.3% | -0.27 | 1.98 | 1.73 | 2.23 | — |
| — | 6.45 | 7.10 | 6.78 | +0.71 | 42.2% | 83 | 42.2% | -0.29 | 2.13 | 1.89 | 2.37 | — |
| — | 5.85 | 6.75 | 6.30 | +0.69 | 42.1% | 83.5 | 42.1% | -0.31 | 2.24 | 1.99 | 2.49 | — |
| — | 5.75 | 6.45 | 6.10 | +0.68 | 42.1% | 84 | 42.1% | -0.33 | 2.42 | 2.17 | 2.66 | — |
| — | 5.45 | 6.05 | 5.75 | +0.66 | 42.0% | 84.5 | 42.0% | -0.34 | 2.54 | 2.35 | 2.74 | — |
| — | 5.25 | 5.90 | 5.58 | +0.64 | 41.9% | 85 | 41.9% | -0.36 | 2.77 | 2.58 | 2.97 | — |
| — | 5.05 | 5.45 | 5.25 | +0.62 | 41.9% | 85.5 | 41.9% | -0.38 | 3.07 | 2.79 | 3.35 | — |
| — | 4.55 | 5.20 | 4.88 | +0.60 | 41.8% | 86 | 41.8% | -0.40 | 3.17 | 2.83 | 3.50 | — |
| — | 4.25 | 4.90 | 4.58 | +0.58 | 41.8% | 86.5 | 41.8% | -0.42 | 3.48 | 3.15 | 3.80 | — |
| — | 4.20 | 4.75 | 4.47 | +0.56 | 41.7% | 87 | 41.7% | -0.44 | 3.67 | 3.40 | 3.95 | — |
| — | 3.85 | 4.35 | 4.10 | +0.54 | 41.7% | 87.5 | 41.7% | -0.46 | 4.03 | 3.70 | 4.35 | — |
| — | 3.55 | 4.10 | 3.83 | +0.52 | 41.6% | 88 | 41.6% | -0.48 | 4.20 | 3.90 | 4.50 | — |
| — | 3.50 | 4.45 | 3.98 | +0.50 | 41.6% | 88.5 | 41.6% | -0.50 | 4.55 | 4.15 | 4.95 | — |
| — | 3.25 | 3.65 | 3.45 | +0.48 | 41.6% | 89 | 41.6% | -0.52 | 4.80 | 4.30 | 5.30 | — |
| — | 3.10 | 3.45 | 3.27 | +0.46 | 41.5% | 89.5 | 41.5% | -0.54 | 5.12 | 4.75 | 5.50 | — |
| — | 2.83 | 3.25 | 3.04 | +0.44 | 41.5% | 90 | 41.5% | -0.56 | 5.33 | 5.05 | 5.60 | — |
| — | 2.50 | 3.05 | 2.77 | +0.42 | 41.5% | 90.5 | 41.5% | -0.58 | 5.83 | 5.35 | 6.30 | — |
| — | 2.34 | 2.88 | 2.61 | +0.41 | 41.5% | 91 | 41.5% | -0.60 | 6.10 | 5.65 | 6.55 | — |
| — | 2.16 | 2.73 | 2.44 | +0.39 | 41.5% | 91.5 | 41.5% | -0.62 | 6.42 | 5.85 | 7.00 | — |
| — | 2.00 | 2.57 | 2.29 | +0.37 | 41.5% | 92 | 41.5% | -0.64 | 6.55 | 6.15 | 6.95 | — |
| — | — | — | — | +0.35 | 41.5% | 92.5 | 41.5% | -0.65 | — | — | — | — |
| — | — | — | — | +0.34 | 41.5% | 93 | 41.5% | -0.67 | — | — | — | — |
| — | — | — | — | +0.32 | 41.5% | 93.5 | 41.5% | -0.69 | — | — | — | — |
| — | — | — | — | +0.30 | 41.5% | 94 | 41.5% | -0.71 | — | — | — | — |
| — | — | — | — | +0.27 | 41.5% | 95 | 41.5% | -0.74 | — | — | — | — |
| — | — | — | — | +0.24 | 41.6% | 96 | 41.6% | -0.77 | — | — | — | — |
| — | — | — | — | +0.21 | 41.6% | 97 | 41.6% | -0.80 | — | — | — | — |
| — | 0.86 | 1.05 | 0.95 | +0.19 | 41.7% | 98 | 41.7% | -0.82 | 11.62 | 10.90 | 12.35 | — |
| — | 0.63 | 0.90 | 0.77 | +0.17 | 41.7% | 99 | 41.7% | -0.84 | 12.38 | 11.75 | 13.00 | — |
| — | 0.60 | 0.78 | 0.69 | +0.15 | 41.8% | 100 | 41.8% | -0.87 | 13.28 | 12.60 | 13.95 | — |
| — | 0.46 | 0.70 | 0.58 | +0.13 | 41.9% | 101 | 41.9% | -0.89 | 13.97 | 13.10 | 14.85 | — |
| — | 0.37 | 0.77 | 0.57 | +0.11 | 42.0% | 102 | 42.0% | -0.90 | 15.03 | 14.05 | 16.00 | — |
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.