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 | |
| — | 11.50 | 16.45 | 13.97 | +1.00 | 23.6% | 74 | 23.6% | -0.00 | — | — | 4.90 | — |
| — | 10.50 | 15.45 | 12.97 | +1.00 | 24.2% | 75 | 24.2% | -0.00 | — | — | 4.90 | — |
| — | 9.50 | 14.45 | 11.97 | +1.00 | 24.7% | 76 | 24.7% | -0.00 | — | — | 2.33 | — |
| — | 8.50 | 13.40 | 10.95 | +1.00 | 25.1% | 77 | 25.1% | -0.00 | — | — | 0.28 | — |
| — | 8.10 | 12.20 | 10.15 | +0.99 | 25.1% | 77.5 | 25.1% | -0.01 | — | — | 0.23 | — |
| — | 7.95 | 11.60 | 9.78 | +0.99 | 24.9% | 78 | 24.9% | -0.01 | 0.04 | 0.01 | 0.06 | — |
| — | 7.10 | 11.10 | 9.10 | +0.99 | 24.6% | 78.5 | 24.6% | -0.01 | — | — | 0.11 | — |
| — | 6.65 | 10.60 | 8.62 | — | — | 79 | 24.3% | -0.01 | — | — | 0.27 | — |
| — | 6.15 | 10.15 | 8.15 | +0.98 | 23.7% | 79.5 | 23.7% | -0.02 | — | — | 0.53 | — |
| — | 6.20 | 8.45 | 7.33 | +0.98 | 23.2% | 80 | 23.2% | -0.03 | 0.04 | 0.01 | 0.07 | — |
| — | 5.15 | 9.20 | 7.17 | — | — | 80.5 | — | — | — | — | 0.14 | — |
| — | 4.65 | 8.75 | 6.70 | +0.96 | 21.9% | 81 | 21.9% | -0.04 | 0.07 | 0.02 | 0.12 | — |
| — | 4.15 | 8.15 | 6.15 | +0.95 | 21.2% | 81.5 | 21.2% | -0.06 | — | — | 0.14 | — |
| — | 5.30 | 6.75 | 6.03 | +0.93 | 20.6% | 82 | 20.6% | -0.07 | — | — | 0.28 | — |
| — | 3.20 | 7.25 | 5.22 | +0.91 | 20.0% | 82.5 | 20.0% | -0.09 | 0.20 | 0.08 | 0.32 | — |
| — | 2.72 | 6.10 | 4.41 | +0.89 | 19.5% | 83 | 19.5% | -0.11 | 0.18 | 0.03 | 0.34 | — |
| — | 2.25 | 6.35 | 4.30 | +0.86 | 19.1% | 83.5 | 19.1% | -0.14 | — | — | 0.37 | — |
| — | 3.50 | 4.55 | 4.03 | +0.82 | 18.7% | 84 | 18.7% | -0.18 | 0.44 | 0.06 | 0.82 | — |
| — | 1.90 | 3.95 | 2.92 | +0.78 | 18.4% | 84.5 | 18.4% | -0.22 | 0.26 | 0.06 | 0.45 | — |
| — | 2.43 | 3.60 | 3.02 | +0.73 | 18.1% | 85 | 18.1% | -0.27 | 0.50 | 0.09 | 0.91 | — |
| — | 2.05 | 2.94 | 2.50 | +0.68 | 17.9% | 85.5 | 17.9% | -0.32 | 0.41 | 0.18 | 0.64 | — |
| — | 1.93 | 2.90 | 2.42 | +0.62 | 17.7% | 86 | 17.7% | -0.39 | 0.68 | 0.33 | 1.03 | — |
| — | 1.31 | 2.27 | 1.79 | +0.55 | 17.5% | 86.5 | 17.5% | -0.45 | 0.71 | 0.44 | 0.98 | — |
| — | 1.30 | 1.89 | 1.59 | +0.48 | 17.4% | 87 | 17.4% | -0.52 | 0.80 | 0.70 | 0.90 | — |
| — | 1.08 | 1.55 | 1.31 | +0.42 | 17.3% | 87.5 | 17.3% | -0.59 | 1.05 | 0.82 | 1.29 | — |
| — | 0.83 | 1.18 | 1.00 | +0.35 | 17.2% | 88 | 17.2% | -0.66 | 1.50 | 0.97 | 2.03 | — |
| — | 0.44 | 1.02 | 0.73 | +0.29 | 17.2% | 88.5 | 17.2% | -0.72 | 1.64 | 1.28 | 2.00 | — |
| — | 0.30 | 0.79 | 0.55 | +0.24 | 17.2% | 89 | 17.2% | -0.78 | 1.78 | 1.41 | 2.15 | — |
| — | 0.15 | 0.71 | 0.43 | +0.19 | 17.2% | 89.5 | 17.2% | -0.83 | 2.52 | 1.35 | 3.70 | — |
| — | 0.23 | 0.57 | 0.40 | +0.15 | 17.3% | 90 | 17.3% | -0.87 | 2.92 | 1.73 | 4.10 | — |
| — | 0.06 | 0.40 | 0.23 | +0.09 | 17.4% | 91 | 17.4% | -0.94 | 3.54 | 1.54 | 5.55 | — |
| — | — | 0.62 | — | +0.05 | 17.6% | 92 | 17.6% | -0.98 | 4.56 | 2.57 | 6.55 | — |
| — | — | 0.26 | — | +0.03 | 17.7% | 93 | 17.7% | -1.00 | 5.50 | 3.55 | 7.45 | — |
| — | — | 0.51 | — | +0.01 | 17.9% | 94 | 17.9% | -1.00 | 6.50 | 4.55 | 8.45 | — |
| — | — | 0.25 | — | +0.01 | 18.2% | 95 | 18.2% | -1.00 | 7.55 | 5.10 | 10.00 | — |
| — | — | 0.14 | — | +0.00 | 19.9% | 100 | 19.9% | -1.00 | 12.05 | 10.55 | 13.55 | — |
| — | — | 4.90 | — | +0.00 | 22.2% | 105 | 22.2% | -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.