Spot 87.24
· 352 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 01:16 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 17.55 | 18.60 | 18.07 | +0.98 | 39.0% | 70 | — | — | 0.10 | 0.02 | 0.19 | — |
| — | 12.65 | 13.60 | 13.12 | +0.92 | 38.7% | 75 | — | — | 0.49 | 0.34 | 0.64 | — |
| — | 8.60 | 9.30 | 8.95 | — | — | 80 | — | — | 1.10 | 0.98 | 1.22 | — |
| — | 7.85 | 8.65 | 8.25 | — | — | 81 | — | — | 1.34 | 1.24 | 1.45 | — |
| — | 7.15 | 7.65 | 7.40 | +0.74 | 38.5% | 82 | 38.5% | -0.26 | 1.55 | 1.46 | 1.65 | — |
| — | 6.80 | 7.35 | 7.08 | +0.72 | 38.5% | 82.5 | — | — | 1.82 | 1.60 | 2.05 | — |
| — | 6.45 | 7.05 | 6.75 | +0.70 | 38.5% | 83 | 38.5% | -0.30 | 1.98 | 1.74 | 2.21 | — |
| — | 6.15 | 6.70 | 6.42 | +0.68 | 38.5% | 83.5 | — | — | 2.14 | 1.90 | 2.38 | — |
| — | 5.80 | 6.35 | 6.08 | — | — | 84 | — | — | 2.30 | 2.08 | 2.52 | — |
| — | 5.55 | 5.95 | 5.75 | — | — | 84.5 | — | — | 2.46 | 2.25 | 2.68 | — |
| — | 5.20 | 5.65 | 5.42 | — | — | 85 | — | — | 2.67 | 2.42 | 2.93 | — |
| — | 4.95 | 5.45 | 5.20 | — | — | 85.5 | — | — | 2.84 | 2.68 | 3.00 | — |
| — | 4.65 | 5.15 | 4.90 | — | — | 86 | — | — | 3.02 | 2.84 | 3.20 | — |
| — | 4.30 | 4.85 | 4.58 | — | — | 86.5 | — | — | 3.35 | 3.10 | 3.60 | — |
| — | 4.15 | 4.60 | 4.38 | — | — | 87 | — | — | 3.55 | 3.30 | 3.80 | — |
| — | 3.80 | 4.35 | 4.08 | +0.53 | 38.8% | 87.5 | 38.8% | -0.48 | 3.77 | 3.60 | 3.95 | — |
| — | 3.65 | 4.05 | 3.85 | +0.51 | 38.8% | 88 | 38.8% | -0.50 | 4.20 | 3.85 | 4.55 | — |
| — | 3.35 | 3.85 | 3.60 | +0.49 | 38.9% | 88.5 | 38.9% | -0.52 | 4.33 | 4.15 | 4.50 | — |
| — | 3.25 | 3.60 | 3.42 | +0.47 | 38.9% | 89 | 38.9% | -0.54 | 4.70 | 4.40 | 5.00 | — |
| — | 3.05 | 3.40 | 3.23 | +0.45 | 39.0% | 89.5 | 39.0% | -0.56 | 4.90 | 4.70 | 5.10 | — |
| — | 2.82 | 3.20 | 3.01 | +0.43 | 39.1% | 90 | 39.1% | -0.58 | 5.20 | 5.00 | 5.40 | — |
| — | 2.68 | 3.00 | 2.84 | +0.41 | 39.1% | 90.5 | 39.1% | -0.60 | 5.53 | 5.30 | 5.75 | — |
| — | 2.50 | 2.82 | 2.66 | +0.39 | 39.2% | 91 | 39.2% | -0.62 | 5.85 | 5.65 | 6.05 | — |
| — | 2.35 | 2.67 | 2.51 | +0.37 | 39.2% | 91.5 | 39.2% | -0.64 | 6.25 | 5.95 | 6.55 | — |
| — | 2.19 | 2.55 | 2.37 | +0.35 | 39.3% | 92 | 39.3% | -0.65 | 6.50 | 6.25 | 6.75 | — |
| — | 2.04 | 2.33 | 2.19 | +0.34 | 39.4% | 92.5 | 39.4% | -0.67 | 7.05 | 6.60 | 7.50 | — |
| — | 1.93 | 2.20 | 2.06 | +0.32 | 39.4% | 93 | 39.4% | -0.69 | 7.47 | 6.95 | 8.00 | — |
| — | 1.76 | 2.23 | 2.00 | +0.30 | 39.5% | 93.5 | 39.5% | -0.70 | 7.60 | 7.35 | 7.85 | — |
| — | 1.64 | 1.92 | 1.78 | +0.29 | 39.6% | 94 | 39.6% | -0.72 | 8.03 | 7.75 | 8.30 | — |
| — | 1.36 | 1.73 | 1.54 | +0.26 | 39.7% | 95 | 39.7% | -0.75 | 8.78 | 8.50 | 9.05 | — |
| — | 1.20 | 1.49 | 1.34 | +0.23 | 39.8% | 96 | 39.8% | -0.78 | 9.78 | 9.20 | 10.35 | — |
| — | 1.04 | 1.46 | 1.25 | +0.21 | 40.0% | 97 | 40.0% | -0.80 | 10.65 | 10.05 | 11.25 | — |
| — | 0.88 | 1.11 | 0.99 | +0.18 | 40.2% | 98 | 40.2% | -0.83 | 11.45 | 10.90 | 12.00 | — |
| — | 0.75 | 0.97 | 0.86 | +0.16 | 40.3% | 99 | 40.3% | -0.85 | 12.38 | 11.80 | 12.95 | — |
| — | 0.66 | 0.84 | 0.75 | +0.14 | 40.5% | 100 | 40.5% | -0.87 | 13.28 | 12.70 | 13.85 | — |
| — | 0.58 | 0.75 | 0.67 | +0.12 | 40.7% | 101 | 40.7% | -0.89 | 14.18 | 13.65 | 14.70 | — |
| — | 0.49 | 0.73 | 0.61 | +0.11 | 40.8% | 102 | 40.8% | -0.90 | 15.00 | 14.55 | 15.45 | — |
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.