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 | |
| — | 15.15 | 20.10 | 17.62 | +1.00 | 26.8% | 70 | 26.8% | -0.00 | — | — | 4.90 | — |
| — | 14.20 | 19.15 | 16.68 | +1.00 | 25.9% | 71 | 25.9% | -0.00 | — | — | 4.90 | — |
| — | 13.15 | 18.10 | 15.62 | +1.00 | 25.1% | 72 | 25.1% | -0.00 | — | — | 4.90 | — |
| — | 12.20 | 17.15 | 14.68 | +1.00 | 24.3% | 73 | 24.3% | -0.00 | — | — | 0.10 | — |
| — | 11.20 | 16.15 | 13.68 | +0.99 | 23.5% | 74 | 23.5% | -0.01 | — | — | 4.90 | — |
| — | 10.20 | 15.15 | 12.68 | +0.99 | 22.8% | 75 | 22.8% | -0.01 | — | — | 0.46 | — |
| — | 9.20 | 14.15 | 11.68 | +0.99 | 22.0% | 76 | 22.0% | -0.01 | — | — | 0.66 | — |
| — | 8.35 | 13.30 | 10.82 | +0.98 | 21.3% | 77 | 21.3% | -0.02 | — | — | 4.90 | — |
| — | 7.05 | 12.05 | 9.55 | +0.98 | 20.7% | 78 | 20.7% | -0.02 | — | — | 1.99 | — |
| — | 6.20 | 11.20 | 8.70 | +0.96 | 20.0% | 79 | 20.0% | -0.04 | 2.52 | 0.05 | 5.00 | — |
| — | 5.30 | 10.20 | 7.75 | +0.95 | 19.4% | 80 | 19.4% | -0.05 | 1.06 | 0.05 | 2.08 | — |
| — | 4.35 | 9.20 | 6.78 | +0.93 | 18.7% | 81 | 18.7% | -0.07 | 0.35 | 0.03 | 0.67 | — |
| — | 3.05 | 7.95 | 5.50 | +0.90 | 18.1% | 82 | 18.1% | -0.10 | 0.23 | 0.15 | 0.30 | — |
| — | 2.81 | 7.75 | 5.28 | — | — | 82.5 | — | — | — | — | 0.40 | — |
| — | 2.30 | 7.15 | 4.72 | +0.86 | 17.6% | 83 | 17.6% | -0.14 | 0.42 | 0.20 | 0.65 | 8,681 |
| — | 2.06 | 7.00 | 4.53 | — | — | 83.5 | — | — | — | — | 4.90 | — |
| — | 2.06 | 7.00 | 4.53 | +0.81 | 17.2% | 84 | 17.2% | -0.19 | 2.55 | 0.10 | 5.00 | — |
| — | 1.36 | 6.25 | 3.81 | — | — | 84.5 | — | — | — | — | 4.90 | — |
| — | 1.76 | 6.70 | 4.23 | +0.75 | 16.9% | 85 | 16.9% | -0.26 | 0.62 | 0.49 | 0.75 | — |
| — | 0.91 | 5.85 | 3.38 | — | — | 85.5 | — | — | — | — | 4.90 | — |
| — | 0.96 | 5.90 | 3.43 | +0.68 | 16.7% | 86 | 16.7% | -0.33 | 2.70 | 0.40 | 5.00 | — |
| — | 0.06 | 5.00 | 2.53 | — | — | 86.5 | — | — | — | — | 4.90 | — |
| — | 0.46 | 5.40 | 2.93 | +0.60 | 16.5% | 87 | 16.5% | -0.41 | 1.87 | 1.24 | 2.50 | — |
| — | 0.05 | 4.95 | 2.50 | — | — | 87.5 | — | — | — | — | 4.90 | — |
| — | 0.27 | 2.00 | 1.14 | +0.51 | 16.5% | 88 | 16.5% | -0.50 | — | — | 2.70 | — |
| — | 0.05 | 4.95 | 2.50 | — | — | 88.5 | — | — | 2.88 | 0.41 | 5.35 | — |
| — | 0.21 | 1.40 | 0.81 | +0.42 | 16.5% | 89 | 16.5% | -0.59 | 2.78 | 0.31 | 5.25 | — |
| — | — | 4.90 | — | — | — | 89.5 | — | — | 2.88 | 0.41 | 5.35 | — |
| — | 0.50 | 1.50 | 1.00 | +0.34 | 16.5% | 90 | 16.5% | -0.68 | 3.43 | 0.96 | 5.90 | — |
| — | 0.10 | 5.00 | 2.55 | — | — | 90.5 | — | — | 4.58 | 2.11 | 7.05 | — |
| — | — | 4.90 | — | +0.27 | 16.7% | 91 | 16.7% | -0.76 | 4.23 | 1.76 | 6.70 | — |
| 0 | — | 4.90 | — | — | — | 91.5 | — | — | 4.53 | 2.06 | 7.00 | 0 |
| 606 | 0.04 | 0.56 | 0.30 | +0.20 | 16.8% | 92 | 16.8% | -0.83 | 5.18 | 2.71 | 7.65 | 0 |
| 0 | — | 4.90 | — | — | — | 92.5 | — | — | 5.36 | 2.91 | 7.80 | 0 |
| 26 | — | 4.90 | — | +0.15 | 17.1% | 93 | 17.1% | -0.89 | 5.43 | 2.96 | 7.90 | 0 |
| 39 | — | 2.59 | — | +0.11 | 17.4% | 94 | 17.4% | -0.94 | 6.70 | 4.25 | 9.15 | 0 |
| — | — | 4.90 | — | +0.08 | 17.7% | 95 | 17.7% | -0.98 | 7.65 | 5.20 | 10.10 | — |
| — | — | 4.90 | — | +0.05 | 18.0% | 96 | 18.0% | -1.00 | 8.70 | 6.20 | 11.20 | — |
| — | — | 0.15 | — | +0.04 | 18.4% | 97 | 18.4% | -1.00 | 9.78 | 7.30 | 12.25 | — |
| — | — | 4.90 | — | +0.03 | 18.8% | 98 | 18.8% | -1.00 | 10.72 | 8.25 | 13.20 | — |
| — | — | 4.90 | — | +0.02 | 19.3% | 99 | — | — | 11.70 | 9.20 | 14.20 | — |
| — | — | 4.90 | — | — | — | 100 | — | — | 12.97 | 10.50 | 15.45 | — |
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.