Spot 87.05
· 308 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 01:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.90 | 19.90 | 17.40 | +0.99 | 34.0% | 70 | 34.0% | -0.01 | — | — | 4.90 | — |
| — | 10.00 | 15.00 | 12.50 | +0.97 | 29.9% | 75 | 29.9% | -0.03 | — | — | 4.90 | — |
| — | 9.05 | 14.05 | 11.55 | +0.96 | 29.1% | 76 | 29.1% | -0.04 | — | — | 4.90 | — |
| — | 8.70 | 13.65 | 11.18 | +0.96 | 28.8% | 76.5 | 28.8% | -0.04 | — | — | 4.90 | — |
| — | 8.05 | 13.05 | 10.55 | +0.95 | 28.4% | 77 | 28.4% | -0.05 | — | — | 4.90 | — |
| — | 7.60 | 12.60 | 10.10 | +0.94 | 28.0% | 77.5 | 28.0% | -0.06 | — | — | 4.90 | — |
| — | 7.20 | 12.20 | 9.70 | +0.93 | 27.7% | 78 | 27.7% | -0.07 | — | — | 4.90 | — |
| — | 6.75 | 11.70 | 9.22 | +0.93 | 27.3% | 78.5 | 27.3% | -0.07 | 2.48 | 0.01 | 4.95 | — |
| — | 6.25 | 11.20 | 8.72 | +0.92 | 27.0% | 79 | 27.0% | -0.09 | — | — | 4.90 | — |
| — | 5.80 | 10.75 | 8.28 | +0.90 | 26.7% | 79.5 | 26.7% | -0.10 | — | — | 4.90 | — |
| — | 5.35 | 10.25 | 7.80 | +0.89 | 26.3% | 80 | 26.3% | -0.11 | — | — | 4.90 | — |
| — | 4.90 | 9.80 | 7.35 | +0.88 | 26.1% | 80.5 | 26.1% | -0.12 | — | — | 4.90 | — |
| — | 4.50 | 9.40 | 6.95 | +0.86 | 25.8% | 81 | 25.8% | -0.14 | — | — | 4.90 | — |
| — | 4.05 | 8.95 | 6.50 | +0.84 | 25.5% | 81.5 | 25.5% | -0.16 | — | — | 4.90 | — |
| — | 3.55 | 8.45 | 6.00 | +0.82 | 25.3% | 82 | 25.3% | -0.18 | — | — | 4.90 | — |
| — | 3.20 | 8.10 | 5.65 | +0.80 | 25.0% | 82.5 | 25.0% | -0.20 | — | — | 4.90 | — |
| — | 2.86 | 7.80 | 5.33 | +0.78 | 24.8% | 83 | 24.8% | -0.22 | — | — | 4.90 | — |
| — | 2.38 | 7.25 | 4.82 | +0.76 | 24.6% | 83.5 | 24.6% | -0.25 | — | — | 4.90 | — |
| — | 2.26 | 6.65 | 4.46 | +0.73 | 24.4% | 84 | 24.4% | -0.27 | — | — | 4.90 | — |
| — | 2.05 | 5.75 | 3.90 | +0.70 | 24.3% | 84.5 | 24.3% | -0.30 | — | — | 4.90 | — |
| — | 1.41 | 6.35 | 3.88 | +0.67 | 24.1% | 85 | 24.1% | -0.33 | — | — | 4.70 | — |
| — | 1.35 | 5.95 | 3.65 | — | — | 85.5 | 24.0% | -0.37 | 2.48 | 0.01 | 4.95 | — |
| — | 0.70 | 5.65 | 3.17 | +0.60 | 23.9% | 86 | 23.9% | -0.40 | 2.48 | 0.01 | 4.95 | — |
| — | 0.31 | 5.25 | 2.78 | +0.57 | 23.8% | 86.5 | 23.8% | -0.44 | 2.48 | 0.01 | 4.95 | — |
| — | 0.21 | 5.15 | 2.68 | +0.54 | 23.7% | 87 | 23.7% | -0.47 | 2.48 | 0.01 | 4.95 | — |
| — | 0.01 | 4.95 | 2.48 | +0.50 | 23.6% | 87.5 | 23.6% | -0.51 | 2.40 | 0.74 | 4.05 | — |
| — | — | 4.90 | — | +0.47 | 23.6% | 88 | 23.6% | -0.54 | 2.58 | 0.15 | 5.00 | — |
| — | 0.05 | 4.95 | 2.50 | +0.43 | 23.6% | 88.5 | 23.6% | -0.58 | 2.79 | 1.17 | 4.40 | — |
| — | — | 4.90 | — | +0.40 | 23.6% | 89 | 23.6% | -0.61 | 2.48 | 0.20 | 4.75 | — |
| — | — | 4.90 | — | +0.33 | 23.6% | 90 | 23.6% | -0.68 | 3.83 | 1.36 | 6.30 | — |
| — | — | 4.90 | — | — | — | 91 | 23.7% | -0.74 | 4.63 | 2.16 | 7.10 | — |
| — | — | 4.90 | — | +0.22 | 23.9% | 92 | 23.9% | -0.79 | 5.33 | 2.86 | 7.80 | — |
| — | — | 1.10 | — | — | — | 93 | 24.1% | -0.84 | 6.10 | 3.65 | 8.55 | — |
| — | — | 4.90 | — | — | — | 94 | 24.3% | -0.88 | 7.00 | 4.55 | 9.45 | — |
| — | — | 4.90 | — | +0.11 | 24.7% | 95 | 24.7% | -0.91 | 7.97 | 5.50 | 10.45 | — |
| — | — | 0.22 | — | — | — | 100 | 26.5% | -1.00 | 12.78 | 10.30 | 15.25 | — |
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.