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 | |
| — | 10.50 | 15.45 | 12.97 | +1.00 | 22.4% | 75 | 22.4% | -0.00 | — | — | 2.15 | — |
| — | 10.25 | 14.35 | 12.30 | +0.99 | 22.3% | 75.5 | 22.3% | -0.01 | — | — | 2.15 | — |
| — | 9.75 | 13.80 | 11.78 | +0.99 | 22.2% | 76 | 22.2% | -0.01 | — | — | 0.25 | — |
| — | 9.25 | 13.30 | 11.28 | +0.99 | 22.0% | 76.5 | 22.0% | -0.01 | — | — | 0.27 | — |
| — | 8.50 | 13.45 | 10.97 | +0.99 | 21.8% | 77 | 21.8% | -0.01 | — | — | 4.90 | — |
| — | 8.50 | 12.40 | 10.45 | +0.98 | 21.7% | 77.5 | 21.7% | -0.02 | — | — | 2.16 | — |
| — | 7.80 | 11.90 | 9.85 | +0.98 | 21.4% | 78 | 21.4% | -0.02 | 0.15 | 0.04 | 0.26 | — |
| — | 7.30 | 11.40 | 9.35 | +0.97 | 21.2% | 78.5 | 21.2% | -0.03 | — | — | 2.18 | — |
| — | 6.80 | 10.85 | 8.82 | +0.97 | 20.9% | 79 | 20.9% | -0.03 | — | — | 1.50 | — |
| — | 6.35 | 10.45 | 8.40 | +0.96 | 20.7% | 79.5 | 20.7% | -0.04 | — | — | 2.19 | — |
| — | 5.85 | 9.95 | 7.90 | +0.95 | 20.4% | 80 | 20.4% | -0.05 | — | — | 0.16 | — |
| — | 5.35 | 9.45 | 7.40 | +0.94 | 20.1% | 80.5 | 20.1% | -0.06 | — | — | 0.56 | — |
| — | 4.90 | 9.00 | 6.95 | +0.92 | 19.8% | 81 | 19.8% | -0.08 | 0.20 | 0.03 | 0.36 | — |
| — | 4.40 | 8.50 | 6.45 | +0.91 | 19.4% | 81.5 | 19.4% | -0.09 | 0.23 | 0.05 | 0.40 | — |
| — | 3.95 | 8.05 | 6.00 | +0.89 | 19.1% | 82 | 19.1% | -0.11 | 0.24 | 0.07 | 0.41 | — |
| — | 4.55 | 7.55 | 6.05 | +0.87 | 18.8% | 82.5 | 18.8% | -0.13 | 0.28 | 0.11 | 0.46 | — |
| — | 4.65 | 7.05 | 5.85 | +0.84 | 18.5% | 83 | 18.5% | -0.16 | 0.56 | 0.06 | 1.07 | — |
| — | 4.25 | 5.75 | 5.00 | +0.81 | 18.2% | 83.5 | 18.2% | -0.19 | 0.85 | 0.18 | 1.52 | — |
| — | 2.55 | 5.40 | 3.98 | +0.78 | 18.0% | 84 | 18.0% | -0.23 | 0.71 | 0.23 | 1.20 | — |
| — | 3.40 | 4.35 | 3.88 | +0.74 | 17.7% | 84.5 | 17.7% | -0.27 | 0.52 | 0.24 | 0.80 | — |
| — | 2.21 | 4.50 | 3.35 | +0.70 | 17.5% | 85 | — | — | 0.66 | 0.50 | 0.81 | — |
| — | 1.53 | 4.05 | 2.79 | — | — | 85.5 | — | — | 0.76 | 0.44 | 1.08 | — |
| — | 1.39 | 3.30 | 2.35 | +0.60 | 17.1% | 86 | 17.1% | -0.40 | 1.20 | 0.57 | 1.83 | — |
| — | 1.89 | 2.82 | 2.35 | +0.56 | 17.0% | 86.5 | 17.0% | -0.45 | 1.09 | 0.89 | 1.30 | — |
| — | 0.58 | 4.00 | 2.29 | — | — | 87 | 16.8% | -0.50 | 1.27 | 0.94 | 1.60 | — |
| — | 0.95 | 2.86 | 1.91 | +0.41 | 16.6% | 88 | 16.6% | -0.60 | 1.65 | 1.33 | 1.96 | — |
| — | 0.70 | 1.67 | 1.19 | +0.32 | 16.5% | 89 | 16.5% | -0.70 | 2.27 | 1.99 | 2.56 | — |
| — | 0.40 | 1.20 | 0.80 | +0.24 | 16.4% | 90 | — | — | 3.02 | 2.60 | 3.45 | — |
| — | 0.21 | 0.75 | 0.48 | +0.17 | 16.3% | 91 | 16.3% | -0.86 | 3.83 | 2.45 | 5.20 | — |
| — | 0.01 | 0.42 | 0.21 | +0.12 | 16.3% | 92 | — | — | 4.49 | 2.73 | 6.25 | — |
| — | 0.01 | 0.32 | 0.17 | +0.04 | 16.5% | 95 | 16.5% | -1.00 | 7.50 | 5.55 | 9.45 | — |
| — | — | 0.24 | — | +0.00 | 17.4% | 100 | 17.4% | -1.00 | 12.53 | 10.55 | 14.50 | — |
| — | — | 2.13 | — | +0.00 | 18.8% | 105 | 18.8% | -1.00 | 17.52 | 15.55 | 19.50 | — |
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.