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 | |
| — | 14.75 | 19.75 | 17.25 | +1.00 | 34.0% | 70 | 34.0% | -0.00 | — | — | 3.40 | — |
| — | 9.75 | 14.75 | 12.25 | — | — | 75 | 29.2% | -0.00 | — | — | 4.90 | — |
| — | 8.80 | 13.80 | 11.30 | — | — | 76 | 28.4% | -0.00 | — | — | 4.90 | — |
| — | 7.80 | 12.75 | 10.28 | +1.00 | 27.6% | 77 | 27.6% | -0.00 | — | — | 2.72 | — |
| — | 6.85 | 11.80 | 9.32 | +1.00 | 26.9% | 78 | 26.9% | -0.00 | — | — | 4.90 | — |
| — | 5.85 | 10.85 | 8.35 | +1.00 | 26.2% | 79 | — | — | — | — | 4.90 | — |
| — | 4.75 | 9.65 | 7.20 | +0.99 | 25.6% | 80 | — | — | — | — | 0.05 | — |
| — | 3.75 | 8.65 | 6.20 | +0.98 | 25.1% | 81 | 25.1% | -0.02 | — | — | 4.90 | — |
| — | 3.40 | 8.30 | 5.85 | +0.97 | 24.9% | 81.5 | 24.9% | -0.03 | — | — | 4.90 | — |
| — | 2.96 | 7.90 | 5.43 | — | — | 82 | 24.6% | -0.04 | — | — | 4.90 | — |
| — | 2.41 | 7.35 | 4.88 | +0.95 | 24.5% | 82.5 | 24.5% | -0.05 | — | — | 4.90 | — |
| — | 2.06 | 7.00 | 4.53 | +0.93 | 24.3% | 83 | — | — | — | — | 4.90 | — |
| — | 1.46 | 6.40 | 3.93 | +0.90 | 24.1% | 83.5 | 24.1% | -0.10 | — | — | 4.90 | — |
| — | 1.01 | 5.95 | 3.48 | +0.87 | 24.0% | 84 | — | — | — | — | 4.70 | — |
| — | 0.76 | 5.70 | 3.23 | — | — | 84.5 | 23.9% | -0.18 | — | — | 4.90 | — |
| — | 0.26 | 5.20 | 2.73 | — | — | 85 | 23.8% | -0.23 | 2.50 | 0.05 | 4.95 | — |
| — | — | 4.90 | — | +0.72 | 23.7% | 85.5 | — | — | 2.50 | 0.06 | 4.95 | — |
| — | 0.10 | 5.05 | 2.58 | +0.66 | 23.6% | 86 | 23.6% | -0.34 | — | — | 4.90 | — |
| — | — | 4.10 | — | +0.59 | 23.5% | 86.5 | 23.5% | -0.41 | — | — | 4.90 | — |
| — | — | 4.90 | — | — | — | 87 | 23.5% | -0.48 | — | — | 2.89 | — |
| — | 0.01 | 4.95 | 2.48 | +0.45 | 23.5% | 87.5 | — | — | — | — | 4.85 | — |
| — | — | 4.90 | — | +0.38 | 23.4% | 88 | 23.4% | -0.62 | 2.50 | 0.05 | 4.95 | — |
| — | — | 4.90 | — | +0.32 | 23.4% | 88.5 | 23.4% | -0.69 | 2.48 | 0.01 | 4.95 | — |
| — | — | 4.90 | — | +0.26 | 23.4% | 89 | 23.4% | -0.75 | — | — | 4.85 | — |
| — | — | 4.90 | — | +0.21 | 23.5% | 89.5 | — | — | 2.57 | 0.14 | 5.00 | — |
| — | — | 4.90 | — | — | — | 90 | 23.5% | -0.85 | 3.03 | 0.56 | 5.50 | — |
| — | — | 4.90 | — | +0.12 | 23.6% | 90.5 | 23.6% | -0.89 | 3.48 | 1.06 | 5.90 | — |
| — | — | 4.90 | — | +0.09 | 23.6% | 91 | 23.6% | -0.92 | 3.93 | 1.46 | 6.40 | — |
| — | — | 4.90 | — | +0.07 | 23.7% | 91.5 | 23.7% | -0.94 | 4.38 | 1.91 | 6.85 | — |
| — | — | 4.90 | — | +0.05 | 23.8% | 92 | 23.8% | -0.96 | 4.83 | 2.36 | 7.30 | — |
| — | — | 0.92 | — | +0.04 | 24.0% | 92.5 | 24.0% | -0.98 | 5.28 | 2.81 | 7.75 | — |
| — | 0.01 | 0.23 | 0.12 | +0.03 | 24.2% | 93 | 24.2% | -0.99 | 5.70 | 3.25 | 8.15 | — |
| — | — | 0.02 | — | +0.02 | 24.4% | 93.5 | 24.4% | -1.00 | 6.25 | 3.80 | 8.70 | — |
| — | — | 0.02 | — | +0.01 | 24.6% | 94 | 24.6% | -1.00 | 6.70 | 4.25 | 9.15 | — |
| — | — | 4.90 | — | +0.01 | 24.9% | 94.5 | 24.9% | -1.00 | 7.22 | 4.75 | 9.70 | — |
| — | — | 4.90 | — | +0.01 | 25.2% | 95 | 25.2% | -1.00 | 7.72 | 5.25 | 10.20 | — |
| — | — | 0.21 | — | +0.00 | 25.8% | 96 | 25.8% | -1.00 | 8.70 | 6.20 | 11.20 | — |
| — | — | 4.90 | — | +0.00 | 26.5% | 97 | 26.5% | -1.00 | 9.72 | 7.25 | 12.20 | — |
| — | — | 0.21 | — | +0.00 | 27.3% | 98 | 27.3% | -1.00 | 10.78 | 8.30 | 13.25 | — |
| — | — | 4.90 | — | +0.00 | 28.8% | 100 | 28.8% | -1.00 | 12.70 | 10.20 | 15.20 | — |
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.