Spot 87.62
· 300 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 23:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.00 | 16.00 | 13.50 | +1.00 | 22.0% | 74 | 22.0% | -0.00 | — | — | 4.90 | — |
| — | 10.05 | 15.00 | 12.53 | +1.00 | 21.2% | 75 | 21.2% | -0.00 | — | — | 0.01 | — |
| — | 9.05 | 14.00 | 11.53 | +1.00 | 20.5% | 76 | 20.5% | -0.00 | — | — | 0.24 | — |
| — | 8.00 | 12.95 | 10.47 | +1.00 | 20.0% | 77 | 20.0% | -0.00 | — | — | 2.12 | — |
| — | 7.05 | 12.00 | 9.53 | +1.00 | 19.7% | 78 | 19.7% | -0.00 | — | — | 4.90 | — |
| — | 6.55 | 10.50 | 8.53 | +1.00 | 19.9% | 79 | 19.9% | -0.00 | — | — | 0.23 | — |
| — | 6.10 | 9.40 | 7.75 | +1.00 | 20.2% | 79.5 | 20.2% | -0.00 | — | — | 0.23 | — |
| — | 5.55 | 9.50 | 7.53 | +0.99 | 20.6% | 80 | 20.6% | -0.01 | — | — | 0.83 | — |
| — | 5.05 | 9.00 | 7.03 | +0.99 | 21.0% | 80.5 | 21.0% | -0.01 | — | — | 0.15 | — |
| — | 4.55 | 8.50 | 6.53 | +0.99 | 21.3% | 81 | 21.3% | -0.01 | — | — | 0.26 | — |
| — | 5.75 | 7.55 | 6.65 | +0.98 | 21.5% | 81.5 | 21.5% | -0.02 | — | — | 0.23 | — |
| — | 5.25 | 7.55 | 6.40 | +0.97 | 21.4% | 82 | 21.4% | -0.03 | 0.07 | 0.01 | 0.12 | — |
| — | 3.05 | 7.05 | 5.05 | +0.96 | 21.2% | 82.5 | 21.2% | -0.04 | — | — | 0.10 | — |
| — | 4.05 | 6.55 | 5.30 | +0.94 | 20.7% | 83 | 20.7% | -0.06 | — | — | 0.09 | — |
| — | 3.60 | 5.45 | 4.53 | +0.92 | 20.2% | 83.5 | 20.2% | -0.08 | 0.14 | 0.04 | 0.25 | — |
| — | 1.61 | 5.00 | 3.31 | +0.89 | 19.5% | 84 | 19.5% | -0.11 | — | — | 0.27 | — |
| — | 2.04 | 3.55 | 2.79 | +0.85 | 18.9% | 84.5 | 18.9% | -0.15 | — | — | 0.31 | — |
| — | 1.70 | 3.50 | 2.60 | +0.79 | 18.4% | 85 | 18.4% | -0.21 | — | — | 0.55 | — |
| — | 1.94 | 3.45 | 2.69 | +0.72 | 18.0% | 85.5 | 18.0% | -0.28 | — | — | 1.42 | — |
| — | 1.45 | 2.40 | 1.93 | +0.64 | 17.6% | 86 | 17.6% | -0.36 | 0.54 | 0.07 | 1.00 | — |
| — | 1.26 | 1.81 | 1.53 | +0.56 | 17.4% | 86.5 | 17.4% | -0.45 | — | — | 0.42 | — |
| — | 0.18 | 1.87 | 1.02 | +0.46 | 17.3% | 87 | 17.3% | -0.54 | 0.79 | 0.50 | 1.08 | — |
| — | 0.46 | 1.57 | 1.01 | +0.37 | 17.2% | 87.5 | 17.2% | -0.64 | 0.73 | 0.50 | 0.97 | — |
| — | 0.20 | 0.72 | 0.46 | +0.28 | 17.2% | 88 | 17.2% | -0.72 | 1.13 | 0.69 | 1.57 | — |
| — | 0.08 | 1.11 | 0.59 | +0.21 | 17.3% | 88.5 | 17.3% | -0.80 | 1.08 | 0.56 | 1.61 | — |
| — | — | 0.53 | — | +0.16 | 17.4% | 89 | 17.4% | -0.86 | 1.80 | 1.25 | 2.36 | — |
| — | 0.02 | 0.43 | 0.23 | +0.11 | 17.6% | 89.5 | 17.6% | -0.90 | 2.80 | 1.50 | 4.10 | — |
| — | — | 0.27 | — | +0.08 | 17.7% | 90 | 17.7% | -0.94 | 2.60 | 0.55 | 4.65 | — |
| — | — | 0.29 | — | +0.05 | 17.9% | 90.5 | 17.9% | -0.97 | 3.01 | 1.02 | 5.00 | — |
| — | — | 1.06 | — | +0.04 | 18.1% | 91 | 18.1% | -0.99 | 3.73 | 3.15 | 4.30 | — |
| — | — | 0.24 | — | +0.02 | 18.3% | 91.5 | 18.3% | -1.00 | 4.25 | 3.40 | 5.10 | — |
| — | — | 0.22 | — | +0.01 | 18.5% | 92 | 18.5% | -1.00 | 5.28 | 4.05 | 6.50 | — |
| — | — | 0.23 | — | +0.01 | 18.7% | 92.5 | 18.7% | -1.00 | 4.96 | 2.98 | 6.95 | — |
| — | — | 0.74 | — | +0.01 | 18.9% | 93 | 18.9% | -1.00 | 5.47 | 3.45 | 7.50 | — |
| — | — | 0.28 | — | +0.00 | 19.5% | 94 | 19.5% | -1.00 | 6.45 | 4.00 | 8.90 | — |
| — | — | 4.90 | — | +0.00 | 20.0% | 95 | 20.0% | -1.00 | 7.47 | 5.05 | 9.90 | — |
| — | — | 4.90 | — | +0.00 | 23.6% | 100 | 23.6% | -1.00 | 12.47 | 10.00 | 14.95 | — |
| — | — | 2.13 | — | +0.00 | 27.8% | 105 | 27.8% | -1.00 | 17.48 | 15.00 | 19.95 | — |
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.