Spot 87.87
· 306 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 23:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.85 | 15.50 | 13.18 | — | — | 75 | — | — | — | — | 3.45 | — |
| — | 9.90 | 14.50 | 12.20 | +0.93 | 29.1% | 76 | — | — | — | — | 0.19 | — |
| — | 9.40 | 14.00 | 11.70 | — | — | 76.5 | — | — | — | — | 5.00 | — |
| — | 8.90 | 13.50 | 11.20 | — | — | 77 | 28.4% | -0.09 | — | — | 5.00 | — |
| — | 8.45 | 13.00 | 10.72 | +0.90 | 28.1% | 77.5 | 28.1% | -0.10 | — | — | 5.00 | — |
| — | 7.95 | 12.50 | 10.22 | +0.89 | 27.8% | 78 | 27.8% | -0.11 | — | — | 5.00 | — |
| — | 7.40 | 12.00 | 9.70 | — | — | 78.5 | 27.4% | -0.13 | — | — | 5.00 | — |
| — | 7.00 | 11.00 | 9.00 | +0.86 | 27.1% | 79 | 27.1% | -0.15 | 2.50 | 0.05 | 4.95 | — |
| — | 6.50 | 10.65 | 8.57 | +0.84 | 26.8% | 79.5 | 26.8% | -0.16 | — | — | 4.95 | — |
| — | 6.00 | 10.10 | 8.05 | +0.82 | 26.5% | 80 | 26.5% | -0.18 | — | — | 4.45 | — |
| — | 5.50 | 9.70 | 7.60 | +0.79 | 26.2% | 80.5 | 26.2% | -0.21 | — | — | 4.95 | — |
| — | 5.00 | 9.45 | 7.22 | — | — | 81 | 25.9% | -0.23 | — | — | 2.62 | — |
| — | 4.50 | 8.85 | 6.67 | +0.74 | 25.6% | 81.5 | 25.6% | -0.26 | — | — | 4.95 | — |
| — | 4.35 | 9.00 | 6.67 | +0.71 | 25.4% | 82 | 25.4% | -0.29 | — | — | 4.95 | — |
| — | 3.95 | 8.50 | 6.22 | +0.68 | 25.1% | 82.5 | 25.1% | -0.32 | — | — | 4.95 | — |
| — | 3.00 | 7.75 | 5.38 | +0.65 | 24.9% | 83 | 24.9% | -0.35 | — | — | 4.95 | — |
| — | 3.00 | 7.35 | 5.17 | +0.62 | 24.7% | 83.5 | 24.7% | -0.38 | — | — | 4.95 | — |
| — | 2.50 | 6.95 | 4.72 | +0.58 | 24.5% | 84 | 24.5% | -0.42 | — | — | 4.95 | — |
| — | 2.00 | 6.65 | 4.33 | +0.55 | 24.3% | 84.5 | 24.3% | -0.46 | — | — | 4.95 | — |
| — | 1.60 | 6.50 | 4.05 | +0.51 | 24.1% | 85 | 24.1% | -0.50 | — | — | 4.95 | — |
| — | 2.92 | 4.90 | 3.91 | +0.47 | 23.9% | 85.5 | 23.9% | -0.53 | 2.50 | 0.05 | 4.95 | — |
| — | 2.82 | 4.05 | 3.44 | +0.44 | 23.8% | 86 | 23.8% | -0.57 | — | — | 3.75 | — |
| — | 0.95 | 5.45 | 3.20 | +0.40 | 23.6% | 86.5 | 23.6% | -0.61 | — | — | 3.95 | — |
| — | 1.97 | 3.35 | 2.66 | +0.37 | 23.5% | 87 | 23.5% | -0.65 | 2.58 | 0.21 | 4.95 | — |
| — | 0.20 | 4.55 | 2.38 | +0.33 | 23.4% | 87.5 | 23.4% | -0.68 | — | — | 4.95 | — |
| — | 1.83 | 2.89 | 2.36 | +0.30 | 23.3% | 88 | 23.3% | -0.71 | 2.80 | 1.00 | 4.60 | — |
| — | — | 3.05 | — | +0.27 | 23.2% | 88.5 | 23.2% | -0.74 | 2.96 | 0.92 | 5.00 | — |
| — | — | 3.80 | — | +0.24 | 23.2% | 89 | 23.2% | -0.77 | 2.80 | 0.50 | 5.10 | — |
| — | — | 3.35 | — | +0.19 | 23.1% | 90 | 23.1% | -0.83 | 3.17 | 1.00 | 5.35 | — |
| — | — | 3.40 | — | +0.15 | 23.1% | 91 | 23.1% | -0.87 | 3.88 | 1.50 | 6.25 | — |
| — | — | 3.10 | — | +0.12 | 23.2% | 92 | 23.2% | -0.91 | 5.17 | 2.83 | 7.50 | — |
| — | — | 2.84 | — | +0.09 | 23.3% | 93 | 23.3% | -0.94 | 5.75 | 3.50 | 8.00 | — |
| — | — | 2.68 | — | +0.07 | 23.5% | 94 | 23.5% | -0.97 | 6.38 | 4.00 | 8.75 | — |
| — | — | 0.64 | — | +0.05 | 23.8% | 95 | 23.8% | -0.99 | 7.30 | 5.00 | 9.60 | — |
| — | — | 0.51 | — | +0.00 | 25.9% | 100 | 25.9% | -1.00 | 12.47 | 10.45 | 14.50 | — |
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.