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 | |
| — | 14.80 | 19.80 | 17.30 | +1.00 | 36.1% | 70 | 36.1% | -0.00 | — | — | 3.40 | — |
| — | 9.80 | 14.80 | 12.30 | +0.99 | 30.9% | 75 | 30.9% | -0.01 | — | — | 4.90 | — |
| — | 8.80 | 13.80 | 11.30 | +0.99 | 30.0% | 76 | 30.0% | -0.01 | — | — | 0.27 | — |
| — | 7.90 | 12.90 | 10.40 | +0.99 | 29.1% | 77 | 29.1% | -0.01 | — | — | 4.90 | — |
| — | 6.95 | 11.90 | 9.43 | +0.98 | 28.2% | 78 | 28.2% | -0.02 | — | — | 4.90 | — |
| — | 5.95 | 10.95 | 8.45 | +0.97 | 27.5% | 79 | 27.5% | -0.03 | — | — | 4.90 | — |
| — | 5.50 | 10.45 | 7.97 | +0.96 | 27.1% | 79.5 | 27.1% | -0.04 | — | — | 4.65 | — |
| — | 5.05 | 9.95 | 7.50 | +0.95 | 26.8% | 80 | 26.8% | -0.05 | — | — | 4.90 | — |
| — | 4.55 | 9.45 | 7.00 | +0.94 | 26.4% | 80.5 | 26.4% | -0.06 | — | — | 4.90 | — |
| — | 4.05 | 8.95 | 6.50 | +0.93 | 26.1% | 81 | 26.1% | -0.07 | — | — | 4.90 | — |
| — | 3.60 | 8.50 | 6.05 | +0.91 | 25.8% | 81.5 | 25.8% | -0.09 | — | — | 4.90 | — |
| — | 3.15 | 8.05 | 5.60 | +0.89 | 25.6% | 82 | 25.6% | -0.11 | — | — | 4.90 | — |
| — | 2.71 | 7.65 | 5.18 | +0.87 | 25.4% | 82.5 | 25.4% | -0.13 | 2.50 | 0.05 | 4.95 | — |
| — | 2.31 | 7.25 | 4.78 | +0.85 | 25.1% | 83 | 25.1% | -0.15 | — | — | 4.90 | — |
| — | 1.86 | 6.80 | 4.33 | +0.82 | 25.0% | 83.5 | 25.0% | -0.18 | — | — | 4.90 | — |
| — | 1.46 | 6.40 | 3.93 | +0.78 | 24.8% | 84 | 24.8% | -0.22 | — | — | 4.90 | — |
| — | 1.75 | 6.70 | 4.22 | +0.75 | 24.7% | 84.5 | 24.7% | -0.25 | — | — | 4.90 | — |
| — | 0.66 | 5.60 | 3.13 | +0.71 | 24.5% | 85 | 24.5% | -0.29 | — | — | 2.00 | — |
| — | 0.31 | 5.25 | 2.78 | +0.67 | 24.2% | 85.5 | 24.2% | -0.33 | — | — | 1.63 | — |
| — | 0.06 | 4.95 | 2.50 | +0.62 | 24.0% | 86 | 24.0% | -0.38 | — | — | 2.35 | — |
| — | 0.01 | 4.95 | 2.48 | +0.58 | 23.8% | 86.5 | 23.8% | -0.43 | 2.48 | 0.01 | 4.95 | — |
| — | 0.05 | 4.95 | 2.50 | +0.53 | 23.7% | 87 | 23.7% | -0.48 | 1.52 | 0.05 | 3.00 | — |
| — | 0.01 | 4.95 | 2.48 | +0.48 | 23.6% | 87.5 | 23.6% | -0.53 | 2.83 | 1.00 | 4.65 | — |
| — | 0.05 | 4.95 | 2.50 | +0.43 | 23.6% | 88 | 23.6% | -0.58 | — | — | 4.80 | — |
| — | — | 2.32 | — | +0.38 | 23.6% | 88.5 | 23.6% | -0.63 | — | — | 3.95 | — |
| — | — | 2.00 | — | +0.33 | 23.6% | 89 | 23.6% | -0.67 | 2.57 | 0.79 | 4.35 | — |
| — | — | 4.90 | — | +0.29 | 23.7% | 89.5 | 23.7% | -0.72 | 2.58 | 0.25 | 4.90 | — |
| — | — | 4.90 | — | +0.25 | 23.7% | 90 | 23.7% | -0.76 | 3.33 | 0.86 | 5.80 | — |
| — | — | 4.90 | — | +0.22 | 23.8% | 90.5 | 23.8% | -0.79 | 3.73 | 1.26 | 6.20 | — |
| — | — | 4.90 | — | +0.18 | 23.9% | 91 | 23.9% | -0.83 | 4.23 | 1.76 | 6.70 | — |
| — | — | 4.90 | — | +0.13 | 24.1% | 92 | 24.1% | -0.89 | 4.98 | 2.51 | 7.45 | — |
| — | — | 4.90 | — | +0.09 | 24.3% | 93 | 24.3% | -0.93 | 5.70 | 3.25 | 8.15 | — |
| — | — | 4.90 | — | +0.06 | 24.6% | 94 | 24.6% | -0.96 | 6.75 | 4.30 | 9.20 | — |
| — | 0.03 | 0.26 | 0.14 | +0.04 | 24.8% | 95 | 24.8% | -0.98 | 7.75 | 5.25 | 10.25 | — |
| — | — | 4.90 | — | +0.02 | 25.1% | 96 | 25.1% | -1.00 | 8.72 | 6.25 | 11.20 | — |
| — | — | 4.90 | — | +0.00 | 26.0% | 100 | 26.0% | -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.