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 | |
| — | 16.60 | 17.20 | 16.90 | +1.00 | 60.0% | 70 | 60.0% | +0.00 | — | — | 0.01 | — |
| — | 14.65 | 16.25 | 15.45 | +1.00 | 59.0% | 71 | 59.0% | +0.00 | — | — | 0.26 | — |
| — | 13.15 | 15.25 | 14.20 | +1.00 | 58.1% | 72 | 58.1% | +0.00 | — | — | 0.40 | — |
| — | 12.70 | 14.25 | 13.47 | +1.00 | 57.2% | 73 | 57.2% | +0.00 | — | — | 0.43 | — |
| — | 11.65 | 13.25 | 12.45 | +1.00 | 56.4% | 74 | 56.4% | +0.00 | — | — | 0.42 | — |
| — | 10.70 | 12.25 | 11.47 | +1.00 | 55.6% | 75 | 55.6% | +0.00 | — | — | 0.03 | — |
| — | 9.75 | 11.25 | 10.50 | +1.00 | 55.2% | 76 | 55.2% | -0.00 | — | — | 0.03 | — |
| — | 9.35 | 10.25 | 9.80 | +1.00 | 55.3% | 77 | 55.3% | -0.00 | — | — | 0.34 | — |
| — | 7.80 | 9.25 | 8.53 | +1.00 | 56.3% | 78 | 56.3% | -0.00 | — | — | 0.03 | — |
| — | 7.05 | 8.25 | 7.65 | +1.00 | 58.0% | 79 | 58.0% | -0.00 | — | — | 0.03 | — |
| — | 6.35 | 7.20 | 6.78 | +1.00 | 59.7% | 80 | 59.7% | -0.00 | — | — | 0.13 | — |
| — | 5.35 | 6.25 | 5.80 | +0.99 | 60.2% | 81 | 60.2% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 4.55 | 5.25 | 4.90 | +0.97 | 59.3% | 82 | 59.3% | -0.03 | 0.04 | 0.02 | 0.07 | — |
| — | 3.95 | 4.30 | 4.12 | +0.95 | 57.4% | 83 | 57.4% | -0.05 | 0.07 | 0.05 | 0.08 | — |
| — | 2.97 | 3.80 | 3.38 | +0.92 | 56.4% | 83.5 | 56.4% | -0.08 | 0.11 | 0.08 | 0.14 | — |
| — | 3.05 | 3.30 | 3.17 | +0.89 | 55.4% | 84 | 55.4% | -0.11 | 0.15 | 0.12 | 0.18 | — |
| — | 2.08 | 2.52 | 2.30 | +0.81 | 53.8% | 85 | 53.8% | -0.19 | 0.30 | 0.26 | 0.34 | — |
| — | 1.47 | 1.68 | 1.57 | +0.68 | 52.9% | 86 | 52.9% | -0.33 | 0.56 | 0.51 | 0.60 | — |
| — | 1.13 | 1.41 | 1.27 | +0.60 | 52.6% | 86.5 | 52.6% | -0.40 | 0.77 | 0.67 | 0.86 | — |
| — | 0.88 | 1.01 | 0.94 | +0.51 | 52.3% | 87 | 52.3% | -0.49 | 0.94 | 0.87 | 1.02 | — |
| — | 0.68 | 0.82 | 0.75 | +0.43 | 52.1% | 87.5 | 52.1% | -0.57 | 1.29 | 1.10 | 1.49 | — |
| — | 0.47 | 0.56 | 0.52 | +0.35 | 52.0% | 88 | 52.0% | -0.65 | 1.51 | 1.44 | 1.58 | — |
| — | 0.29 | 0.45 | 0.37 | +0.28 | 51.9% | 88.5 | 51.9% | -0.72 | 1.91 | 1.77 | 2.05 | — |
| — | 0.23 | 0.30 | 0.27 | +0.21 | 51.9% | 89 | 51.9% | -0.79 | 2.42 | 2.12 | 2.72 | — |
| — | 0.14 | 0.20 | 0.17 | — | — | 89.5 | — | — | 2.73 | 2.55 | 2.92 | — |
| — | 0.10 | 0.14 | 0.12 | — | — | 90 | 52.1% | -0.89 | 3.13 | 2.97 | 3.30 | — |
| — | 0.04 | 0.17 | 0.10 | +0.08 | 52.1% | 90.5 | 52.1% | -0.92 | 4.08 | 3.40 | 4.75 | — |
| — | 0.03 | 0.12 | 0.07 | +0.05 | 52.2% | 91 | 52.2% | -0.95 | 4.30 | 3.85 | 4.75 | — |
| — | 0.03 | 0.07 | 0.05 | +0.03 | 52.1% | 91.5 | 52.1% | -0.97 | 5.05 | 4.35 | 5.75 | — |
| — | 0.01 | 0.08 | 0.04 | +0.02 | 52.0% | 92 | 52.0% | -0.98 | 5.38 | 4.85 | 5.90 | — |
| — | — | 0.03 | — | +0.01 | 51.8% | 92.5 | 51.8% | -0.99 | 6.12 | 5.30 | 6.95 | — |
| — | — | 0.02 | — | +0.01 | 51.7% | 93 | 51.7% | -0.99 | 6.38 | 5.80 | 6.95 | — |
| — | — | 0.02 | — | +0.00 | 51.6% | 93.5 | 51.6% | -1.00 | 7.03 | 6.30 | 7.75 | — |
| — | — | 0.01 | — | +0.00 | 51.5% | 94 | 51.5% | -1.00 | 7.55 | 6.80 | 8.30 | — |
| — | — | 0.29 | — | +0.00 | 51.3% | 94.5 | 51.3% | -1.00 | 8.07 | 7.30 | 8.85 | — |
| — | — | 0.02 | — | +0.00 | 51.0% | 95 | 51.0% | -1.00 | 8.05 | 7.60 | 8.50 | — |
| — | — | 0.02 | — | +0.00 | 50.7% | 95.5 | 50.7% | -1.00 | 9.03 | 8.30 | 9.75 | — |
| — | — | 0.01 | — | +0.00 | 50.4% | 96 | — | — | 9.47 | 8.80 | 10.15 | — |
| — | — | 0.19 | — | +0.00 | 50.0% | 96.5 | 50.0% | -1.00 | 10.35 | 9.30 | 11.40 | — |
| — | — | 0.05 | — | — | — | 97 | — | — | 10.57 | 9.80 | 11.35 | — |
| — | — | 0.05 | — | +0.00 | 49.5% | 98 | 49.5% | -1.00 | 11.55 | 10.80 | 12.30 | — |
| — | — | 0.05 | — | +0.00 | 49.4% | 99 | 49.4% | -1.00 | 12.53 | 11.80 | 13.25 | — |
| — | — | 0.01 | — | +0.00 | 49.4% | 100 | 49.4% | -1.00 | 13.78 | 12.80 | 14.75 | — |
| — | — | 0.05 | — | +0.00 | 49.6% | 101 | 49.6% | -1.00 | 14.53 | 13.80 | 15.25 | — |
| — | — | 0.05 | — | +0.00 | 49.7% | 102 | 49.7% | -1.00 | 15.50 | 14.80 | 16.20 | — |
| — | — | 0.01 | — | +0.00 | 49.9% | 103 | 49.9% | -1.00 | 16.95 | 15.80 | 18.10 | — |
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.