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 | |
| — | 15.75 | 17.90 | 16.82 | +1.00 | 41.7% | 71 | 41.7% | -0.00 | — | — | 0.27 | — |
| — | 14.25 | 16.80 | 15.53 | +1.00 | 41.0% | 72 | 41.0% | -0.00 | — | — | 0.33 | — |
| — | 13.75 | 15.95 | 14.85 | +0.99 | 40.3% | 73 | 40.3% | -0.01 | — | — | 0.32 | — |
| — | 12.25 | 15.85 | 14.05 | +0.99 | 39.7% | 74 | 39.7% | -0.01 | — | — | 0.50 | — |
| — | 11.90 | 13.80 | 12.85 | +0.99 | 39.0% | 75 | 39.0% | -0.01 | — | — | 0.32 | — |
| — | 11.25 | 13.45 | 12.35 | +0.98 | 38.7% | 75.5 | 38.7% | -0.02 | — | — | 0.12 | — |
| — | 10.80 | 12.95 | 11.88 | +0.98 | 38.3% | 76 | 38.3% | -0.02 | — | — | 0.12 | — |
| — | 10.55 | 13.05 | 11.80 | +0.98 | 38.0% | 76.5 | 38.0% | -0.02 | — | — | 0.50 | — |
| — | 10.70 | 12.00 | 11.35 | +0.97 | 37.7% | 77 | 37.7% | -0.03 | 0.11 | 0.02 | 0.20 | — |
| — | 9.60 | 11.45 | 10.53 | +0.97 | 37.4% | 77.5 | 37.4% | -0.03 | — | — | 0.52 | — |
| — | 9.20 | 11.60 | 10.40 | +0.96 | 37.0% | 78 | 37.0% | -0.04 | — | — | 0.40 | — |
| — | 8.80 | 10.30 | 9.55 | +0.96 | 36.7% | 78.5 | 36.7% | -0.04 | — | — | 0.46 | — |
| — | 8.35 | 10.70 | 9.53 | +0.95 | 36.4% | 79 | 36.4% | -0.05 | — | — | 0.45 | — |
| — | 7.65 | 9.40 | 8.53 | +0.94 | 36.1% | 79.5 | 36.1% | -0.06 | — | — | 0.73 | — |
| — | 7.15 | 9.05 | 8.10 | +0.93 | 35.8% | 80 | 35.8% | -0.07 | 0.20 | 0.10 | 0.30 | — |
| — | 6.75 | 8.30 | 7.53 | +0.92 | 35.5% | 80.5 | 35.5% | -0.08 | 0.45 | 0.01 | 0.88 | — |
| — | 6.45 | 7.85 | 7.15 | +0.91 | 35.2% | 81 | 35.2% | -0.09 | 0.40 | 0.13 | 0.67 | — |
| — | 5.80 | 8.45 | 7.12 | +0.89 | 34.9% | 81.5 | 34.9% | -0.11 | 0.48 | 0.01 | 0.96 | — |
| — | 5.95 | 7.40 | 6.67 | +0.87 | 34.6% | 82 | 34.6% | -0.13 | 0.52 | 0.14 | 0.90 | — |
| — | 5.65 | 6.85 | 6.25 | +0.86 | 34.3% | 82.5 | 34.3% | -0.14 | — | — | 1.19 | — |
| — | 5.05 | 6.20 | 5.62 | +0.84 | 34.0% | 83 | 34.0% | -0.16 | 0.54 | 0.35 | 0.72 | — |
| — | 4.15 | 6.75 | 5.45 | +0.82 | 33.8% | 83.5 | 33.8% | -0.18 | 0.78 | 0.34 | 1.22 | — |
| — | 4.70 | 5.15 | 4.92 | +0.79 | 33.5% | 84 | 33.5% | -0.21 | 0.69 | 0.14 | 1.25 | — |
| — | 3.60 | 5.00 | 4.30 | +0.77 | 33.2% | 84.5 | 33.2% | -0.23 | 1.02 | 0.30 | 1.74 | — |
| — | 3.90 | 4.85 | 4.38 | +0.74 | 33.0% | 85 | 33.0% | -0.26 | 1.12 | 0.73 | 1.51 | — |
| — | 2.88 | 5.55 | 4.21 | +0.71 | 32.8% | 85.5 | 32.8% | -0.29 | 1.26 | 0.55 | 1.97 | — |
| — | 3.20 | 3.95 | 3.58 | +0.68 | 32.5% | 86 | 32.5% | -0.32 | 1.40 | 0.20 | 2.59 | — |
| — | 2.76 | 4.40 | 3.58 | +0.65 | 32.3% | 86.5 | 32.3% | -0.35 | 1.76 | 0.66 | 2.87 | — |
| — | 2.57 | 3.15 | 2.86 | +0.62 | 32.2% | 87 | 32.2% | -0.39 | 1.60 | 1.19 | 2.01 | — |
| — | 2.04 | 2.77 | 2.40 | +0.54 | 31.8% | 88 | 31.8% | -0.46 | 2.12 | 1.67 | 2.57 | — |
| — | 1.71 | 2.48 | 2.10 | +0.51 | 31.7% | 88.5 | 31.7% | -0.49 | 2.44 | 2.09 | 2.78 | — |
| — | 1.55 | 2.07 | 1.81 | +0.47 | 31.6% | 89 | 31.6% | -0.53 | 2.94 | 1.83 | 4.05 | — |
| — | 0.69 | 2.26 | 1.48 | +0.40 | 31.3% | 90 | 31.3% | -0.60 | 3.50 | 2.85 | 4.15 | — |
| — | 0.87 | 1.45 | 1.16 | +0.33 | 31.1% | 91 | 31.1% | -0.67 | 3.63 | 2.76 | 4.50 | — |
| — | 0.74 | 1.49 | 1.11 | +0.30 | 31.0% | 91.5 | 31.0% | -0.71 | 4.30 | 3.85 | 4.75 | — |
| — | 0.58 | 0.97 | 0.78 | +0.27 | 30.9% | 92 | 30.9% | -0.74 | 4.75 | 4.20 | 5.30 | — |
| — | 0.05 | 1.35 | 0.70 | +0.21 | 30.8% | 93 | 30.8% | -0.80 | 5.45 | 4.70 | 6.20 | — |
| — | 0.33 | 0.45 | 0.39 | +0.16 | 30.8% | 94 | 30.8% | -0.85 | 6.65 | 5.60 | 7.70 | — |
| — | — | 0.61 | — | +0.12 | 30.8% | 95 | 30.8% | -0.89 | 7.20 | 6.55 | 7.85 | — |
| — | 0.02 | 0.60 | 0.31 | +0.09 | 30.9% | 96 | 30.9% | -0.92 | 8.32 | 7.40 | 9.25 | — |
| — | — | 0.11 | — | +0.03 | 32.2% | 100 | 32.2% | -0.99 | 11.72 | 10.45 | 13.00 | — |
| — | — | 0.67 | — | +0.01 | 35.8% | 105 | 35.8% | -1.00 | 17.27 | 16.20 | 18.35 | — |
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.