Spot 87.72
· 276 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 03:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.85 | 15.40 | 13.12 | +1.00 | 38.7% | 75 | 38.7% | -0.00 | — | — | 0.57 | — |
| — | 9.90 | 14.40 | 12.15 | +1.00 | 38.1% | 76 | 38.1% | -0.00 | — | — | 0.95 | — |
| — | 8.85 | 13.50 | 11.18 | +0.99 | 37.6% | 77 | 37.6% | -0.01 | — | — | 0.52 | — |
| — | 8.35 | 13.00 | 10.68 | +0.99 | 37.4% | 77.5 | 37.4% | -0.01 | — | — | 0.30 | — |
| — | 7.90 | 12.50 | 10.20 | +0.99 | 37.1% | 78 | 37.1% | -0.01 | 0.08 | 0.01 | 0.15 | — |
| — | 6.90 | 11.40 | 9.15 | +0.98 | 36.7% | 79 | 36.7% | -0.02 | — | — | 0.35 | — |
| — | 5.95 | 10.40 | 8.18 | +0.96 | 36.4% | 80 | 36.4% | -0.04 | 0.20 | 0.03 | 0.37 | — |
| — | 4.90 | 9.45 | 7.17 | +0.94 | 36.1% | 81 | 36.1% | -0.06 | — | — | 0.14 | — |
| — | 4.00 | 8.50 | 6.25 | +0.91 | 35.8% | 82 | 35.8% | -0.09 | 0.37 | 0.12 | 0.62 | — |
| — | 4.10 | 8.00 | 6.05 | +0.89 | 35.7% | 82.5 | 35.7% | -0.11 | 0.30 | 0.20 | 0.40 | — |
| — | 3.30 | 7.50 | 5.40 | +0.86 | 35.6% | 83 | 35.6% | -0.14 | 0.54 | 0.10 | 0.98 | — |
| — | 2.63 | 6.50 | 4.57 | +0.81 | 35.5% | 84 | 35.5% | -0.19 | 0.73 | 0.37 | 1.10 | — |
| — | 3.10 | 4.55 | 3.83 | +0.74 | 35.5% | 85 | 35.5% | -0.26 | 0.68 | 0.41 | 0.95 | — |
| — | 1.67 | 5.50 | 3.58 | +0.66 | 35.6% | 86 | 35.6% | -0.34 | 1.20 | 0.60 | 1.80 | — |
| — | 1.57 | 4.90 | 3.23 | +0.58 | 35.7% | 87 | 35.7% | -0.42 | 1.40 | 1.11 | 1.69 | — |
| — | 1.20 | 2.97 | 2.08 | +0.54 | 35.8% | 87.5 | 35.8% | -0.46 | 1.76 | 1.35 | 2.17 | — |
| — | 1.53 | 2.08 | 1.80 | +0.49 | 36.0% | 88 | 36.0% | -0.51 | 2.17 | 1.62 | 2.72 | — |
| — | 0.86 | 1.80 | 1.33 | +0.41 | 36.3% | 89 | 36.3% | -0.59 | 3.08 | 1.62 | 4.55 | — |
| — | 0.86 | 1.25 | 1.05 | +0.33 | 36.6% | 90 | 36.6% | -0.67 | 2.92 | 2.30 | 3.55 | — |
| — | 0.62 | 0.96 | 0.79 | +0.27 | 37.0% | 91 | 37.0% | -0.74 | 3.81 | 1.91 | 5.70 | — |
| — | 0.30 | 0.74 | 0.52 | +0.21 | 37.5% | 92 | 37.5% | -0.80 | 4.76 | 2.63 | 6.90 | — |
| — | 0.35 | 0.55 | 0.45 | +0.18 | 37.8% | 92.5 | 37.8% | -0.82 | 4.85 | 3.20 | 6.50 | — |
| — | 0.15 | 0.51 | 0.33 | +0.16 | 38.0% | 93 | 38.0% | -0.84 | 5.55 | 3.50 | 7.60 | — |
| — | — | 0.75 | — | +0.12 | 38.6% | 94 | 38.6% | -0.88 | 6.40 | 4.00 | 8.80 | — |
| — | 0.14 | 0.23 | 0.18 | +0.09 | 39.1% | 95 | 39.1% | -0.92 | 7.40 | 6.10 | 8.70 | — |
| — | 0.07 | 0.29 | 0.18 | +0.07 | 39.5% | 96 | 39.5% | -0.94 | 8.20 | 6.40 | 10.00 | — |
| — | — | 4.20 | — | +0.05 | 39.9% | 97 | 39.9% | -0.96 | 9.12 | 7.30 | 10.95 | — |
| — | 0.08 | 0.12 | 0.10 | +0.04 | 40.0% | 97.5 | 40.0% | -0.97 | 9.62 | 7.80 | 11.45 | — |
| — | — | 3.90 | — | +0.03 | 40.1% | 98 | 40.1% | -0.97 | 10.15 | 8.35 | 11.95 | — |
| — | — | 3.80 | — | +0.02 | 40.3% | 99 | 40.3% | -0.99 | 10.95 | 9.00 | 12.90 | — |
| — | 0.01 | 0.04 | 0.03 | +0.02 | 40.4% | 100 | 40.4% | -0.99 | 11.90 | 10.80 | 13.00 | — |
| — | — | 2.19 | — | +0.01 | 40.5% | 101 | 40.5% | -1.00 | 13.07 | 11.25 | 14.90 | — |
| — | — | 2.18 | — | +0.01 | 40.7% | 102 | 40.7% | -1.00 | 14.30 | 12.00 | 16.60 | — |
| — | — | 2.17 | — | +0.00 | 40.9% | 103 | 40.9% | -1.00 | 15.25 | 13.00 | 17.50 | — |
| — | — | 2.16 | — | +0.00 | 41.2% | 104 | 41.2% | -1.00 | 16.05 | 14.25 | 17.85 | — |
| — | — | 0.05 | — | +0.00 | 41.7% | 105 | 41.7% | -1.00 | 17.18 | 16.05 | 18.30 | — |
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.