Spot 87.26
· 318 contratti su 5 scadenze
· fonte ibkr
· catturata 19/10 23:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.95 | 19.95 | 17.45 | +1.00 | 23.9% | 70 | 23.9% | +0.00 | — | — | 4.90 | — |
| — | 11.00 | 15.95 | 13.47 | +1.00 | 21.7% | 74 | 21.7% | -0.00 | — | — | 2.77 | — |
| — | 9.60 | 14.60 | 12.10 | +1.00 | 21.2% | 75 | — | — | — | — | 4.90 | — |
| — | 9.00 | 13.95 | 11.47 | +1.00 | 20.9% | 76 | 20.9% | -0.00 | — | — | 4.90 | — |
| — | 7.95 | 12.95 | 10.45 | +1.00 | 20.8% | 77 | 20.8% | -0.00 | — | — | 4.90 | — |
| — | 7.25 | 12.25 | 9.75 | +0.99 | 20.8% | 77.5 | 20.8% | -0.01 | — | — | 4.90 | — |
| — | 6.85 | 11.85 | 9.35 | +0.99 | 20.8% | 78 | 20.8% | -0.01 | — | — | 4.90 | — |
| — | 5.80 | 10.80 | 8.30 | +0.99 | 20.9% | 78.5 | 20.9% | -0.01 | — | — | 0.11 | — |
| — | 5.70 | 10.70 | 8.20 | +0.99 | 21.0% | 79 | 21.0% | -0.01 | — | — | 2.97 | — |
| — | 5.45 | 10.45 | 7.95 | — | — | 79.5 | — | — | — | — | 4.90 | — |
| — | 5.00 | 9.85 | 7.42 | — | — | 80 | 21.0% | -0.02 | — | — | 4.90 | — |
| — | 4.25 | 9.15 | 6.70 | +0.98 | 21.0% | 80.5 | 21.0% | -0.02 | — | — | 2.25 | — |
| — | 3.95 | 8.80 | 6.38 | +0.97 | 20.9% | 81 | 20.9% | -0.03 | 0.28 | 0.02 | 0.54 | — |
| — | 3.45 | 8.35 | 5.90 | +0.96 | 20.7% | 81.5 | 20.7% | -0.04 | — | — | 4.90 | — |
| — | 3.05 | 7.95 | 5.50 | +0.96 | 20.4% | 82 | 20.4% | -0.04 | — | — | 4.90 | — |
| — | 2.16 | 7.10 | 4.63 | +0.95 | 20.1% | 82.5 | 20.1% | -0.05 | 2.52 | 0.04 | 5.00 | — |
| — | 0.35 | 4.80 | 2.58 | +0.93 | 19.8% | 83 | 19.8% | -0.07 | — | — | 0.15 | — |
| — | 1.66 | 6.60 | 4.13 | +0.91 | 19.4% | 83.5 | 19.4% | -0.09 | — | — | 4.90 | — |
| — | 0.25 | 3.90 | 2.08 | +0.89 | 19.0% | 84 | 19.0% | -0.11 | — | — | 4.90 | — |
| — | 1.26 | 6.20 | 3.73 | +0.86 | 18.6% | 84.5 | 18.6% | -0.14 | — | — | 0.45 | — |
| — | 0.36 | 5.30 | 2.83 | +0.82 | 18.2% | 85 | 18.2% | -0.18 | — | — | 4.90 | — |
| — | 0.21 | 5.15 | 2.68 | +0.78 | 17.9% | 85.5 | 17.9% | -0.22 | 2.62 | 0.25 | 5.00 | — |
| — | 0.16 | 5.10 | 2.63 | +0.73 | 17.7% | 86 | 17.7% | -0.27 | — | — | 0.80 | — |
| — | 0.46 | 5.40 | 2.93 | +0.67 | 17.5% | 86.5 | 17.5% | -0.33 | — | — | 4.90 | — |
| — | 0.03 | 2.37 | 1.20 | +0.61 | 17.4% | 87 | 17.4% | -0.39 | — | — | 1.30 | — |
| — | 0.05 | 4.95 | 2.50 | +0.55 | 17.4% | 87.5 | 17.4% | -0.46 | — | — | 1.45 | 8 |
| 1,003 | — | 0.78 | — | +0.48 | 17.4% | 88 | 17.4% | -0.53 | — | — | 4.90 | — |
| — | — | 4.90 | — | +0.41 | 17.4% | 88.5 | 17.4% | -0.60 | 2.53 | 0.06 | 5.00 | — |
| — | — | 0.50 | — | +0.34 | 17.5% | 89 | 17.5% | -0.67 | 3.68 | 1.21 | 6.15 | — |
| — | — | 4.90 | — | +0.28 | 17.6% | 89.5 | 17.6% | -0.73 | 3.58 | 1.11 | 6.05 | — |
| — | — | 0.35 | — | +0.23 | 17.7% | 90 | 17.7% | -0.79 | 3.18 | 0.71 | 5.65 | — |
| — | — | 1.00 | — | +0.14 | 17.8% | 91 | 17.8% | -0.88 | 3.78 | 1.31 | 6.25 | — |
| — | — | 4.90 | — | +0.08 | 18.0% | 92 | 18.0% | -0.95 | 4.66 | 2.21 | 7.10 | — |
| — | — | 4.90 | — | +0.05 | 18.3% | 93 | 18.3% | -0.99 | 5.50 | 3.05 | 7.95 | — |
| — | — | 4.90 | — | +0.02 | 18.5% | 94 | 18.5% | -1.00 | 6.62 | 4.20 | 9.05 | — |
| — | — | 4.90 | — | +0.01 | 18.8% | 95 | 18.8% | -1.00 | 7.55 | 5.10 | 10.00 | — |
| — | — | 4.90 | — | +0.00 | 20.5% | 100 | 20.5% | -1.00 | 12.62 | 10.15 | 15.10 | — |
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.