Spot 87.00
· 358 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 01:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.45 | 17.70 | 16.57 | +0.97 | 41.6% | 70 | 41.6% | -0.03 | 0.30 | 0.10 | 0.51 | — |
| — | 12.35 | 13.00 | 12.68 | +0.91 | 41.4% | 75 | 41.4% | -0.09 | 0.54 | 0.43 | 0.65 | — |
| — | — | — | — | +0.87 | 41.3% | 77 | 41.3% | -0.13 | — | — | — | — |
| — | — | — | — | +0.86 | 41.3% | 77.5 | 41.3% | -0.14 | — | — | — | — |
| — | — | — | — | +0.85 | 41.3% | 78 | 41.3% | -0.15 | — | — | — | — |
| — | — | — | — | +0.84 | 41.3% | 78.5 | 41.3% | -0.17 | — | — | — | — |
| — | — | — | — | +0.82 | 41.2% | 79 | 41.2% | -0.18 | — | — | — | — |
| — | 8.15 | 8.75 | 8.45 | +0.79 | 41.2% | 80 | 41.2% | -0.21 | 1.33 | 1.23 | 1.43 | — |
| — | 7.35 | 8.25 | 7.80 | +0.76 | 41.1% | 81 | 41.1% | -0.24 | 1.67 | 1.46 | 1.87 | — |
| — | 6.75 | 7.30 | 7.03 | +0.73 | 41.1% | 82 | 41.1% | -0.27 | 1.92 | 1.66 | 2.17 | — |
| — | 6.45 | 6.95 | 6.70 | +0.71 | 41.1% | 82.5 | 41.1% | -0.29 | 2.09 | 1.90 | 2.28 | — |
| — | 6.10 | 6.80 | 6.45 | +0.69 | 41.0% | 83 | 41.0% | -0.31 | 2.26 | 2.02 | 2.50 | — |
| — | 5.75 | 6.45 | 6.10 | +0.67 | 41.0% | 83.5 | 41.0% | -0.33 | 2.40 | 2.14 | 2.66 | — |
| — | 5.45 | 6.20 | 5.83 | +0.65 | 41.0% | 84 | 41.0% | -0.35 | 2.65 | 2.41 | 2.88 | — |
| — | 5.15 | 6.60 | 5.88 | +0.63 | 41.0% | 84.5 | 41.0% | -0.37 | 2.82 | 2.54 | 3.10 | — |
| — | 4.95 | 5.55 | 5.25 | +0.62 | 41.0% | 85 | 41.0% | -0.39 | 2.94 | 2.77 | 3.10 | — |
| — | 4.65 | 5.05 | 4.85 | +0.60 | 40.9% | 85.5 | 40.9% | -0.41 | 3.17 | 3.00 | 3.35 | — |
| — | 4.40 | 5.20 | 4.80 | +0.58 | 40.9% | 86 | 40.9% | -0.43 | 3.50 | 3.20 | 3.80 | — |
| — | 4.05 | 5.45 | 4.75 | +0.56 | 40.9% | 86.5 | 40.9% | -0.45 | 3.65 | 3.40 | 3.90 | — |
| — | 3.85 | 4.25 | 4.05 | +0.54 | 40.9% | 87 | 40.9% | -0.47 | 3.98 | 3.65 | 4.30 | — |
| — | 3.65 | 4.00 | 3.83 | +0.52 | 40.9% | 87.5 | 40.9% | -0.49 | 4.25 | 3.95 | 4.55 | — |
| — | 3.50 | 3.80 | 3.65 | +0.50 | 40.9% | 88 | 40.9% | -0.51 | 4.42 | 4.20 | 4.65 | — |
| — | 3.20 | 3.55 | 3.38 | +0.48 | 40.9% | 88.5 | 40.9% | -0.53 | 4.80 | 4.45 | 5.15 | — |
| — | 2.88 | 3.35 | 3.12 | +0.46 | 40.9% | 89 | 40.9% | -0.55 | 5.05 | 4.75 | 5.35 | — |
| — | 2.61 | 3.30 | 2.96 | +0.44 | 40.9% | 89.5 | 40.9% | -0.57 | 5.28 | 5.05 | 5.50 | — |
| — | 2.44 | 2.94 | 2.69 | +0.42 | 40.9% | 90 | 40.9% | -0.58 | 5.65 | 5.35 | 5.95 | — |
| — | 2.37 | 2.78 | 2.58 | +0.40 | 40.9% | 90.5 | 40.9% | -0.60 | 6.00 | 5.65 | 6.35 | — |
| — | 2.08 | 2.62 | 2.35 | +0.38 | 40.9% | 91 | 40.9% | -0.62 | 6.35 | 6.00 | 6.70 | — |
| — | 1.92 | 2.60 | 2.26 | +0.36 | 40.9% | 91.5 | 40.9% | -0.64 | 6.62 | 6.30 | 6.95 | — |
| — | 1.84 | 2.40 | 2.12 | +0.35 | 40.9% | 92 | 40.9% | -0.66 | 7.25 | 6.65 | 7.85 | — |
| — | 1.77 | 2.10 | 1.94 | +0.33 | 40.9% | 92.5 | 40.9% | -0.68 | 7.60 | 7.00 | 8.20 | — |
| — | 1.64 | 2.07 | 1.85 | +0.31 | 40.9% | 93 | 40.9% | -0.69 | 7.75 | 7.40 | 8.10 | — |
| — | 1.38 | 1.86 | 1.62 | +0.30 | 40.9% | 93.5 | 40.9% | -0.71 | 8.35 | 7.75 | 8.95 | — |
| — | 1.45 | 1.71 | 1.58 | +0.28 | 40.9% | 94 | 40.9% | -0.73 | 8.75 | 8.15 | 9.35 | — |
| — | 1.21 | 1.54 | 1.38 | +0.25 | 40.9% | 95 | 40.9% | -0.76 | 9.53 | 8.90 | 10.15 | — |
| — | 0.98 | 1.37 | 1.18 | +0.22 | 40.9% | 96 | 40.9% | -0.79 | 10.18 | 9.70 | 10.65 | — |
| — | 0.80 | 1.10 | 0.95 | +0.20 | 41.0% | 97 | 41.0% | -0.81 | 11.20 | 10.55 | 11.85 | — |
| — | 0.71 | 0.96 | 0.83 | +0.17 | 41.0% | 98 | 41.0% | -0.84 | 12.05 | 11.40 | 12.70 | — |
| — | 0.67 | 0.92 | 0.80 | +0.15 | 41.1% | 99 | 41.1% | -0.86 | 12.95 | 12.30 | 13.60 | — |
| — | 0.47 | 0.82 | 0.65 | +0.13 | 41.1% | 100 | 41.1% | -0.88 | 13.85 | 13.20 | 14.50 | — |
| — | 0.34 | 0.69 | 0.52 | +0.12 | 41.2% | 101 | 41.2% | -0.90 | 14.78 | 14.10 | 15.45 | — |
| — | 0.32 | 0.52 | 0.42 | +0.10 | 41.3% | 102 | 41.3% | -0.91 | 15.72 | 15.05 | 16.40 | — |
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.