Spot 87.23
· 322 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 04:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 17.10 | 18.45 | 17.77 | +1.00 | 46.4% | 70 | 46.4% | +0.00 | — | — | 2.00 | — |
| — | 15.25 | 16.60 | 15.93 | +1.00 | 45.4% | 71 | 45.4% | +0.00 | — | — | 0.71 | — |
| — | 15.05 | 15.60 | 15.32 | +1.00 | 44.5% | 72 | 44.5% | -0.00 | — | — | 1.42 | — |
| — | 14.05 | 14.45 | 14.25 | +1.00 | 43.6% | 73 | 43.6% | -0.00 | — | — | 1.20 | — |
| — | 12.40 | 14.20 | 13.30 | +1.00 | 42.8% | 74 | 42.8% | -0.00 | — | — | 0.15 | — |
| — | 11.95 | 12.60 | 12.28 | +1.00 | 42.1% | 75 | 42.1% | -0.00 | — | — | 0.25 | — |
| — | 11.00 | 11.60 | 11.30 | +1.00 | 41.4% | 76 | — | — | — | — | 0.23 | — |
| 191 | 10.10 | 10.50 | 10.30 | — | — | 77 | — | — | — | — | 0.27 | 169 |
| — | 8.45 | 9.60 | 9.03 | — | — | 78 | — | — | — | — | 0.28 | — |
| — | 7.70 | 8.50 | 8.10 | — | — | 79 | 39.5% | -0.00 | — | — | 0.21 | — |
| — | 6.85 | 7.60 | 7.22 | +0.99 | 39.0% | 80 | 39.0% | -0.01 | — | — | 0.04 | — |
| — | 5.95 | 6.65 | 6.30 | +0.98 | 38.6% | 81 | 38.6% | -0.02 | — | — | 0.05 | — |
| — | 5.10 | 5.60 | 5.35 | +0.97 | 38.2% | 82 | 38.2% | -0.03 | 0.04 | 0.02 | 0.07 | — |
| — | 4.10 | 5.30 | 4.70 | +0.95 | 38.0% | 82.5 | 38.0% | -0.05 | — | — | 0.13 | — |
| — | 3.95 | 4.90 | 4.42 | +0.93 | 37.8% | 83 | 37.8% | -0.07 | 0.12 | 0.09 | 0.14 | — |
| — | 3.10 | 4.55 | 3.83 | +0.90 | 37.7% | 83.5 | 37.7% | -0.10 | — | — | 0.22 | — |
| — | 3.20 | 3.90 | 3.55 | +0.87 | 37.5% | 84 | 37.5% | -0.13 | 0.17 | 0.13 | 0.22 | — |
| — | 2.76 | 3.40 | 3.08 | +0.83 | 37.3% | 84.5 | 37.3% | -0.17 | 0.17 | 0.01 | 0.32 | — |
| — | 2.47 | 2.84 | 2.65 | +0.79 | 37.1% | 85 | 37.1% | -0.21 | 0.34 | 0.29 | 0.40 | — |
| — | 2.11 | 2.31 | 2.21 | +0.73 | 36.9% | 85.5 | 36.9% | -0.27 | 0.40 | 0.01 | 0.78 | — |
| — | 1.72 | 2.49 | 2.10 | +0.67 | 36.8% | 86 | 36.8% | -0.33 | 0.75 | 0.58 | 0.92 | — |
| — | 1.44 | 1.64 | 1.54 | +0.61 | 36.6% | 86.5 | 36.6% | -0.39 | 0.91 | 0.72 | 1.10 | — |
| — | 1.16 | 1.77 | 1.47 | +0.54 | 36.5% | 87 | 36.5% | -0.46 | 1.15 | 0.85 | 1.45 | — |
| — | 0.92 | 1.08 | 1.00 | +0.47 | 36.3% | 87.5 | 36.3% | -0.53 | 1.21 | 0.92 | 1.49 | — |
| — | 0.50 | 1.06 | 0.78 | +0.40 | 36.3% | 88 | 36.3% | -0.60 | 1.64 | 1.46 | 1.81 | — |
| — | 0.38 | 0.74 | 0.56 | +0.34 | 36.2% | 88.5 | 36.2% | -0.66 | 1.73 | 1.31 | 2.15 | — |
| 427 | 0.39 | 0.51 | 0.45 | +0.28 | 36.2% | 89 | 36.2% | -0.72 | 2.17 | 1.64 | 2.69 | — |
| — | 0.29 | 0.41 | 0.35 | +0.22 | 36.2% | 89.5 | 36.2% | -0.78 | 2.65 | 2.49 | 2.82 | — |
| — | 0.20 | 0.30 | 0.25 | +0.18 | 36.3% | 90 | 36.3% | -0.83 | 2.92 | 2.74 | 3.10 | — |
| — | 0.06 | 0.21 | 0.14 | +0.14 | 36.3% | 90.5 | 36.3% | -0.87 | 3.40 | 3.20 | 3.60 | — |
| — | 0.09 | 0.15 | 0.12 | +0.10 | 36.4% | 91 | 36.4% | -0.90 | 3.75 | 3.10 | 4.40 | — |
| — | — | 0.12 | — | — | — | 91.5 | — | — | 4.33 | 4.15 | 4.50 | — |
| — | 0.03 | 0.07 | 0.05 | — | — | 92 | 36.6% | -0.95 | 5.08 | 4.65 | 5.50 | — |
| — | 0.02 | 0.05 | 0.04 | +0.03 | 36.6% | 93 | 36.6% | -0.98 | 5.75 | 5.55 | 5.95 | — |
| — | 0.02 | 0.28 | 0.15 | +0.02 | 36.7% | 93.5 | 36.7% | -0.99 | 6.20 | 5.95 | 6.45 | — |
| — | — | 0.03 | — | +0.01 | 36.6% | 94 | 36.6% | -0.99 | 6.70 | 6.45 | 6.95 | — |
| — | — | 0.03 | — | +0.00 | 36.6% | 95 | 36.6% | -1.00 | 8.53 | 7.50 | 9.55 | — |
| — | — | 0.10 | — | +0.00 | 36.5% | 96 | 36.5% | -1.00 | 9.47 | 8.30 | 10.65 | — |
| — | — | 0.27 | — | +0.00 | 36.3% | 97 | 36.3% | -1.00 | 9.62 | 8.40 | 10.85 | — |
| — | — | 0.07 | — | +0.00 | 36.3% | 98 | 36.3% | -1.00 | 11.07 | 10.30 | 11.85 | — |
| — | — | 0.66 | — | +0.00 | 36.3% | 99 | 36.3% | -1.00 | 11.50 | 11.05 | 11.95 | — |
| — | — | 0.01 | — | +0.00 | 36.4% | 100 | 36.4% | -1.00 | 12.72 | 12.50 | 12.95 | — |
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.