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 | |
| — | 16.00 | 18.35 | 17.18 | +0.98 | 39.9% | 70 | 39.9% | -0.02 | — | — | 0.38 | — |
| 0 | 11.15 | 14.00 | 12.57 | +0.92 | 38.5% | 75 | 38.5% | -0.08 | 0.42 | 0.16 | 0.68 | — |
| — | 10.30 | 11.55 | 10.93 | +0.89 | 37.9% | 77 | 37.9% | -0.11 | 0.61 | 0.28 | 0.94 | — |
| — | 9.10 | 10.70 | 9.90 | +0.87 | 37.6% | 78 | 37.6% | -0.13 | 0.69 | 0.53 | 0.86 | — |
| — | 8.50 | 9.90 | 9.20 | +0.84 | 37.3% | 79 | 37.3% | -0.16 | 0.85 | 0.66 | 1.04 | — |
| — | 6.45 | 10.40 | 8.43 | +0.81 | 37.1% | 80 | 37.1% | -0.19 | 1.05 | 0.63 | 1.48 | — |
| — | 6.30 | 9.15 | 7.72 | +0.78 | 36.8% | 81 | 36.8% | -0.22 | 1.24 | 0.93 | 1.54 | — |
| — | 6.25 | 7.45 | 6.85 | +0.75 | 36.6% | 82 | 36.6% | -0.25 | 1.42 | 1.16 | 1.68 | — |
| — | 4.80 | 7.45 | 6.12 | +0.71 | 36.3% | 83 | 36.3% | -0.29 | 1.79 | 1.63 | 1.96 | — |
| — | 5.15 | 5.65 | 5.40 | +0.67 | 36.1% | 84 | 36.1% | -0.33 | 2.02 | 1.75 | 2.30 | — |
| — | 4.90 | 5.35 | 5.12 | +0.65 | 36.0% | 84.5 | 36.0% | -0.35 | 2.29 | 2.10 | 2.47 | — |
| — | 4.55 | 5.05 | 4.80 | +0.63 | 35.8% | 85 | 35.8% | -0.37 | 2.54 | 2.32 | 2.75 | — |
| — | 4.20 | 4.75 | 4.47 | +0.61 | 35.7% | 85.5 | 35.7% | -0.39 | 2.63 | 2.52 | 2.74 | — |
| — | 4.05 | 4.45 | 4.25 | +0.59 | 35.6% | 86 | 35.6% | -0.41 | 2.85 | 2.65 | 3.05 | — |
| — | 3.85 | 4.15 | 4.00 | +0.57 | 35.5% | 86.5 | 35.5% | -0.44 | 3.05 | 2.85 | 3.25 | — |
| — | 3.55 | 3.90 | 3.73 | +0.54 | 35.4% | 87 | 35.4% | -0.46 | 3.22 | 2.84 | 3.60 | — |
| — | 3.30 | 3.65 | 3.48 | +0.52 | 35.3% | 87.5 | 35.3% | -0.48 | 3.58 | 3.40 | 3.75 | — |
| — | 3.00 | 3.45 | 3.23 | +0.50 | 35.2% | 88 | 35.2% | -0.50 | 3.85 | 3.60 | 4.10 | — |
| — | 2.86 | 3.15 | 3.00 | +0.48 | 35.1% | 88.5 | 35.1% | -0.53 | 3.90 | 3.60 | 4.20 | — |
| — | 2.49 | 3.20 | 2.85 | +0.46 | 35.0% | 89 | 35.0% | -0.55 | 4.40 | 4.10 | 4.70 | — |
| — | 2.23 | 2.79 | 2.51 | +0.43 | 34.9% | 89.5 | 34.9% | -0.57 | 4.75 | 4.40 | 5.10 | — |
| — | 2.25 | 2.54 | 2.40 | +0.41 | 34.8% | 90 | 34.8% | -0.59 | 5.10 | 4.75 | 5.45 | — |
| — | 2.02 | 2.32 | 2.17 | +0.39 | 34.7% | 90.5 | 34.7% | -0.62 | 5.35 | 5.10 | 5.60 | — |
| — | 1.89 | 2.16 | 2.02 | +0.37 | 34.6% | 91 | 34.6% | -0.64 | 5.65 | 5.40 | 5.90 | — |
| 2 | 1.44 | 3.10 | 2.27 | +0.35 | 34.5% | 91.5 | 34.5% | -0.66 | 6.08 | 5.70 | 6.45 | — |
| — | 1.37 | 1.88 | 1.62 | +0.33 | 34.5% | 92 | 34.5% | -0.68 | 6.42 | 5.90 | 6.95 | — |
| — | 0.75 | 2.44 | 1.59 | +0.31 | 34.4% | 92.5 | 34.4% | -0.70 | 6.83 | 6.40 | 7.25 | — |
| — | 1.08 | 1.85 | 1.47 | +0.29 | 34.3% | 93 | 34.3% | -0.72 | 7.03 | 5.75 | 8.30 | — |
| — | 0.34 | 2.35 | 1.34 | +0.27 | 34.2% | 93.5 | 34.2% | -0.74 | 7.53 | 6.65 | 8.40 | — |
| — | 0.98 | 1.36 | 1.17 | +0.25 | 34.1% | 94 | 34.1% | -0.76 | 7.97 | 7.15 | 8.80 | — |
| — | 0.99 | 1.19 | 1.09 | — | — | 94.5 | — | — | 8.38 | 7.55 | 9.20 | — |
| — | 0.85 | 1.18 | 1.01 | — | — | 95 | 34.0% | -0.79 | 8.82 | 8.00 | 9.65 | — |
| — | 0.66 | 1.11 | 0.89 | +0.20 | 33.9% | 95.5 | 33.9% | -0.81 | 9.18 | 8.35 | 10.00 | — |
| — | 0.70 | 1.33 | 1.01 | +0.19 | 33.9% | 96 | 33.9% | -0.83 | 9.62 | 8.85 | 10.40 | — |
| — | 0.19 | 0.44 | 0.32 | +0.09 | 33.4% | 100 | 33.4% | -0.93 | 13.22 | 12.40 | 14.05 | — |
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.