Spot 88.54
· 324 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 00:12 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.35 | 18.60 | 16.98 | +1.00 | 82.8% | 72 | 82.8% | +0.00 | — | — | 1.10 | — |
| — | 15.40 | 17.60 | 16.50 | +1.00 | 78.3% | 73 | 78.3% | -0.00 | — | — | 0.75 | — |
| — | 14.30 | 16.60 | 15.45 | +1.00 | 74.1% | 74 | 74.1% | -0.00 | — | — | 0.71 | — |
| — | 13.40 | 15.60 | 14.50 | +1.00 | 70.2% | 75 | 70.2% | -0.00 | — | — | 0.74 | — |
| — | 12.90 | 14.30 | 13.60 | +1.00 | 68.4% | 75.5 | 68.4% | -0.00 | — | — | 0.68 | — |
| — | 12.35 | 13.80 | 13.07 | +1.00 | 66.6% | 76 | 66.6% | -0.00 | — | — | 0.70 | — |
| — | 10.90 | 13.30 | 12.10 | +1.00 | 64.9% | 76.5 | 64.9% | -0.00 | — | — | 0.68 | — |
| — | 11.20 | 12.85 | 12.03 | +1.00 | 63.2% | 77 | 63.2% | -0.00 | — | — | 0.85 | — |
| — | 10.65 | 12.30 | 11.47 | +1.00 | 61.7% | 77.5 | 61.7% | -0.00 | — | — | 0.67 | — |
| — | 9.10 | 12.60 | 10.85 | +1.00 | 60.2% | 78 | 60.2% | -0.00 | — | — | 0.28 | — |
| — | 9.70 | 12.10 | 10.90 | +1.00 | 58.8% | 78.5 | 58.8% | -0.00 | — | — | 0.73 | — |
| — | 8.40 | 11.60 | 10.00 | +1.00 | 57.5% | 79 | 57.5% | -0.00 | — | — | 0.49 | — |
| — | 8.45 | 11.10 | 9.78 | +1.00 | 56.3% | 79.5 | 56.3% | -0.00 | — | — | 0.55 | — |
| — | 8.15 | 10.60 | 9.38 | +1.00 | 55.1% | 80 | 55.1% | -0.00 | — | — | 0.64 | — |
| — | 7.65 | 10.10 | 8.88 | +1.00 | 54.0% | 80.5 | 54.0% | -0.00 | — | — | 0.46 | — |
| — | 6.15 | 9.60 | 7.88 | +1.00 | 53.0% | 81 | 53.0% | -0.00 | — | — | 0.71 | — |
| — | 6.65 | 8.35 | 7.50 | +1.00 | 52.0% | 81.5 | 52.0% | -0.00 | — | — | 0.58 | — |
| — | 5.90 | 8.60 | 7.25 | +1.00 | 51.1% | 82 | 51.1% | -0.00 | — | — | 0.20 | — |
| — | 4.70 | 8.10 | 6.40 | +1.00 | 50.2% | 82.5 | 50.2% | -0.00 | — | — | 0.46 | — |
| — | 4.45 | 7.60 | 6.03 | +0.99 | 49.4% | 83 | 49.4% | -0.01 | — | — | 0.47 | — |
| — | 4.40 | 5.85 | 5.12 | +0.99 | 48.7% | 83.5 | 48.7% | -0.01 | — | — | 0.31 | — |
| — | 3.40 | 5.85 | 4.62 | +0.98 | 48.0% | 84 | 48.0% | -0.02 | — | — | 0.20 | — |
| — | 2.97 | 6.15 | 4.56 | +0.97 | 47.4% | 84.5 | 47.4% | -0.03 | — | — | 0.32 | — |
| — | 2.95 | 4.90 | 3.92 | — | — | 85 | — | — | 0.12 | 0.01 | 0.23 | — |
| — | 2.81 | 4.60 | 3.71 | — | — | 85.5 | 46.5% | -0.07 | — | — | 0.30 | — |
| — | 2.28 | 4.80 | 3.54 | +0.89 | 46.1% | 86 | 46.1% | -0.11 | 0.28 | 0.02 | 0.54 | — |
| — | 1.93 | 4.35 | 3.14 | +0.84 | 45.8% | 86.5 | 45.8% | -0.16 | 0.45 | 0.04 | 0.85 | — |
| — | 1.73 | 3.10 | 2.42 | +0.77 | 45.6% | 87 | 45.6% | -0.23 | 0.29 | 0.12 | 0.47 | — |
| — | 1.00 | 1.61 | 1.30 | +0.60 | 45.3% | 88 | 45.3% | -0.40 | 0.69 | 0.32 | 1.05 | — |
| — | 0.53 | 1.54 | 1.03 | +0.51 | 45.2% | 88.5 | 45.2% | -0.49 | 0.83 | 0.64 | 1.03 | — |
| — | 0.21 | 1.20 | 0.70 | +0.42 | 45.1% | 89 | 45.1% | -0.59 | 1.09 | 0.93 | 1.26 | — |
| — | 0.05 | 0.80 | 0.42 | +0.24 | 44.9% | 90 | 44.9% | -0.76 | 1.50 | 1.15 | 1.85 | — |
| — | 0.08 | 0.22 | 0.15 | +0.13 | 44.8% | 91 | 44.8% | -0.88 | 2.44 | 2.22 | 2.66 | — |
| — | — | 0.20 | — | +0.08 | 44.8% | 91.5 | 44.8% | -0.92 | 3.13 | 1.97 | 4.30 | — |
| — | — | 0.20 | — | +0.05 | 44.8% | 92 | 44.8% | -0.95 | 3.29 | 2.48 | 4.10 | — |
| — | — | 0.11 | — | +0.02 | 45.0% | 93 | 45.0% | -0.98 | 4.55 | 3.60 | 5.50 | — |
| — | — | 0.09 | — | +0.01 | 45.1% | 94 | 45.1% | -1.00 | 5.08 | 3.40 | 6.75 | — |
| — | — | 0.28 | — | +0.00 | 45.3% | 95 | 45.3% | -1.00 | 6.45 | 5.15 | 7.75 | — |
| — | — | 0.47 | — | +0.00 | 45.4% | 96 | 45.4% | -1.00 | 7.50 | 5.90 | 9.10 | — |
| — | — | 0.04 | — | +0.00 | 45.5% | 97 | 45.5% | -1.00 | 8.35 | 7.20 | 9.50 | — |
| — | — | 1.38 | — | +0.00 | 45.6% | 98 | 45.6% | -1.00 | 9.20 | 7.80 | 10.60 | — |
| — | — | 0.92 | — | +0.00 | 45.6% | 99 | 45.6% | -1.00 | 10.18 | 8.60 | 11.75 | — |
| — | — | 0.01 | — | +0.00 | 45.5% | 100 | 45.5% | -1.00 | 11.25 | 9.75 | 12.75 | — |
| — | — | 0.01 | — | +0.00 | 41.4% | 105 | 41.4% | -1.00 | 16.20 | 14.35 | 18.05 | — |
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.