Spot 88.30
· 330 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 03:09 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.20 | 18.85 | 17.02 | +0.99 | 67.3% | 71 | 67.3% | -0.01 | — | — | 0.47 | — |
| — | 15.75 | 17.15 | 16.45 | +0.99 | 65.5% | 71.5 | 65.5% | -0.01 | — | — | 0.48 | — |
| — | 15.35 | 17.35 | 16.35 | +0.99 | 63.8% | 72 | 63.8% | -0.01 | — | — | 0.20 | — |
| — | 14.15 | 16.40 | 15.28 | +0.99 | 62.0% | 72.5 | 62.0% | -0.01 | — | — | 0.59 | — |
| — | 14.10 | 16.30 | 15.20 | +0.99 | 60.2% | 73 | 60.2% | -0.01 | — | — | 0.47 | — |
| — | 13.55 | 15.15 | 14.35 | +0.99 | 58.4% | 73.5 | 58.4% | -0.01 | — | — | 0.09 | — |
| — | 12.65 | 15.00 | 13.82 | +0.99 | 56.7% | 74 | 56.7% | -0.01 | — | — | 0.12 | — |
| — | 12.40 | 14.30 | 13.35 | +0.99 | 55.0% | 74.5 | 55.0% | -0.01 | — | — | 0.05 | — |
| — | 11.65 | 14.00 | 12.82 | +0.99 | 53.3% | 75 | 53.3% | -0.01 | — | — | 0.35 | — |
| — | 11.50 | 13.55 | 12.53 | +0.99 | 51.7% | 75.5 | 51.7% | -0.01 | — | — | 0.37 | — |
| — | 10.55 | 12.75 | 11.65 | +0.99 | 50.1% | 76 | 50.1% | -0.01 | 0.05 | 0.01 | 0.09 | — |
| — | 10.65 | 13.00 | 11.82 | +0.99 | 48.5% | 76.5 | 48.5% | -0.01 | — | — | 0.12 | — |
| — | 10.15 | 11.55 | 10.85 | +0.98 | 47.0% | 77 | 47.0% | -0.02 | — | — | 0.08 | — |
| — | 9.50 | 11.15 | 10.32 | +0.98 | 45.5% | 77.5 | 45.5% | -0.02 | — | — | 0.20 | — |
| — | 8.95 | 10.80 | 9.88 | +0.98 | 44.0% | 78 | 44.0% | -0.02 | — | — | 0.10 | — |
| — | 8.50 | 10.90 | 9.70 | +0.98 | 42.7% | 78.5 | 42.7% | -0.02 | — | — | 0.48 | — |
| — | 8.00 | 9.65 | 8.82 | +0.98 | 41.4% | 79 | 41.4% | -0.02 | — | — | 0.12 | — |
| — | 7.75 | 9.95 | 8.85 | +0.97 | 40.1% | 79.5 | 40.1% | -0.03 | — | — | 0.33 | — |
| — | 7.55 | 9.00 | 8.28 | +0.97 | 38.9% | 80 | 38.9% | -0.03 | — | — | 0.13 | — |
| 5 | 6.35 | 8.20 | 7.28 | +0.97 | 37.8% | 80.5 | 37.8% | -0.03 | — | — | 0.50 | — |
| — | 6.45 | 8.45 | 7.45 | +0.96 | 36.8% | 81 | 36.8% | -0.04 | — | — | 0.15 | 289 |
| — | 5.95 | 7.95 | 6.95 | +0.95 | 35.8% | 81.5 | 35.8% | -0.05 | — | — | 0.32 | — |
| — | 5.80 | 6.80 | 6.30 | +0.94 | 34.9% | 82 | 34.9% | -0.06 | 0.17 | 0.07 | 0.26 | — |
| — | 5.15 | 6.10 | 5.62 | +0.93 | 34.0% | 82.5 | 34.0% | -0.07 | 0.15 | 0.08 | 0.23 | — |
| — | 4.65 | 6.55 | 5.60 | +0.92 | 33.2% | 83 | 33.2% | -0.08 | — | — | 0.51 | — |
| — | 4.60 | 5.20 | 4.90 | +0.90 | 32.4% | 83.5 | 32.4% | -0.10 | 0.23 | 0.02 | 0.43 | — |
| — | 3.65 | 4.75 | 4.20 | +0.88 | 31.8% | 84 | 31.8% | -0.12 | 0.25 | 0.21 | 0.29 | — |
| — | 3.50 | 4.45 | 3.98 | +0.86 | 31.2% | 84.5 | 31.2% | -0.14 | 0.54 | 0.22 | 0.85 | — |
| — | 3.25 | 4.50 | 3.88 | +0.83 | 30.7% | 85 | 30.7% | -0.18 | 0.35 | 0.30 | 0.41 | — |
| — | 2.76 | 3.85 | 3.31 | +0.79 | 30.2% | 85.5 | 30.2% | -0.21 | 0.48 | 0.17 | 0.80 | — |
| — | 2.57 | 3.10 | 2.83 | +0.75 | 29.8% | 86 | 29.8% | -0.25 | 0.64 | 0.52 | 0.76 | — |
| — | 2.24 | 2.70 | 2.47 | +0.71 | 29.5% | 86.5 | 29.5% | -0.29 | 1.07 | 0.60 | 1.55 | — |
| — | 1.86 | 2.42 | 2.14 | +0.66 | 29.2% | 87 | 29.2% | -0.34 | 0.93 | 0.75 | 1.10 | — |
| — | 1.38 | 1.85 | 1.61 | +0.55 | 28.7% | 88 | 28.7% | -0.45 | 1.24 | 1.05 | 1.42 | — |
| — | 1.04 | 1.56 | 1.30 | +0.49 | 28.5% | 88.5 | 28.5% | -0.51 | 1.55 | 1.22 | 1.89 | — |
| — | 0.84 | 1.51 | 1.18 | +0.44 | 28.4% | 89 | 28.4% | -0.57 | 1.88 | 1.42 | 2.34 | — |
| — | 0.68 | 0.85 | 0.77 | +0.33 | 28.4% | 90 | 28.4% | -0.67 | 2.45 | 2.24 | 2.66 | 64 |
| 305 | 0.02 | 0.52 | 0.27 | +0.23 | 28.6% | 91 | 28.6% | -0.77 | 3.45 | 3.00 | 3.90 | 1 |
| 26 | 0.16 | 0.76 | 0.46 | +0.20 | 28.8% | 91.5 | 28.8% | -0.81 | 3.88 | 2.90 | 4.85 | 0 |
| 10 | 0.21 | 0.31 | 0.26 | +0.16 | 29.1% | 92 | 29.1% | -0.84 | 4.12 | 2.98 | 5.25 | 0 |
| 5 | — | 0.40 | — | +0.11 | 29.8% | 93 | 29.8% | -0.90 | 5.38 | 4.60 | 6.15 | — |
| — | — | 0.50 | — | +0.08 | 30.6% | 94 | 30.6% | -0.93 | 6.03 | 4.95 | 7.10 | — |
| — | — | 0.10 | — | +0.05 | 31.6% | 95 | 31.6% | -0.96 | 6.28 | 5.65 | 6.90 | — |
| — | — | 0.30 | — | +0.03 | 32.6% | 96 | 32.6% | -0.98 | 8.32 | 7.60 | 9.05 | — |
| — | — | 0.06 | — | +0.01 | 36.6% | 100 | 36.6% | -1.00 | 11.88 | 10.45 | 13.30 | — |
| — | — | 0.01 | — | +0.00 | 38.4% | 105 | 38.4% | -1.00 | 17.38 | 16.20 | 18.55 | — |
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.