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 | |
| — | 13.00 | 15.65 | 14.32 | +1.00 | 40.2% | 75 | 40.2% | -0.00 | — | — | 0.66 | — |
| — | 12.05 | 14.65 | 13.35 | +1.00 | 39.3% | 76 | 39.3% | -0.00 | — | — | 0.30 | — |
| — | 11.20 | 13.65 | 12.43 | +0.99 | 38.5% | 77 | 38.5% | -0.01 | — | — | 0.01 | — |
| — | 10.05 | 12.65 | 11.35 | +0.99 | 37.7% | 78 | 37.7% | -0.01 | — | — | 0.67 | — |
| — | 9.05 | 11.70 | 10.38 | +0.98 | 37.1% | 79 | 37.1% | -0.02 | — | — | 0.20 | — |
| — | 8.20 | 10.70 | 9.45 | +0.97 | 36.6% | 80 | 36.6% | -0.03 | — | — | 0.49 | — |
| — | 6.80 | 10.20 | 8.50 | +0.97 | 36.3% | 80.5 | 36.3% | -0.03 | — | — | 0.29 | — |
| — | 6.00 | 9.75 | 7.88 | +0.96 | 36.1% | 81 | 36.1% | -0.04 | 0.17 | 0.01 | 0.33 | — |
| — | 6.70 | 8.50 | 7.60 | +0.95 | 35.9% | 81.5 | 35.9% | -0.05 | 0.10 | 0.06 | 0.14 | — |
| — | 6.35 | 8.00 | 7.17 | +0.93 | 35.7% | 82 | 35.7% | -0.07 | — | — | 0.33 | — |
| — | 6.05 | 8.35 | 7.20 | +0.92 | 35.6% | 82.5 | 35.6% | -0.08 | — | — | 0.42 | — |
| — | 4.75 | 7.90 | 6.33 | +0.90 | 35.4% | 83 | 35.4% | -0.10 | — | — | 0.46 | — |
| — | 5.20 | 7.50 | 6.35 | +0.88 | 35.3% | 83.5 | 35.3% | -0.12 | 0.25 | 0.11 | 0.39 | — |
| — | 4.80 | 7.05 | 5.92 | +0.86 | 35.1% | 84 | 35.1% | -0.14 | 0.30 | 0.03 | 0.58 | — |
| — | 3.65 | 5.85 | 4.75 | +0.83 | 35.0% | 84.5 | 35.0% | -0.17 | 0.45 | 0.30 | 0.59 | — |
| — | 3.95 | 5.00 | 4.47 | +0.80 | 34.8% | 85 | 34.8% | -0.20 | 0.45 | 0.16 | 0.74 | — |
| — | 3.50 | 4.75 | 4.12 | +0.77 | 34.7% | 85.5 | 34.7% | -0.24 | 0.67 | 0.47 | 0.87 | — |
| — | 2.87 | 5.45 | 4.16 | +0.73 | 34.6% | 86 | 34.6% | -0.27 | 0.91 | 0.61 | 1.21 | — |
| — | 2.80 | 4.65 | 3.73 | +0.69 | 34.5% | 86.5 | 34.5% | -0.31 | 1.05 | 0.73 | 1.38 | — |
| — | 2.38 | 4.55 | 3.46 | +0.65 | 34.4% | 87 | 34.4% | -0.35 | 1.12 | 0.83 | 1.41 | — |
| — | 2.20 | 3.50 | 2.85 | +0.61 | 34.3% | 87.5 | 34.3% | -0.39 | 1.22 | 0.78 | 1.66 | — |
| — | 1.86 | 2.89 | 2.38 | +0.56 | 34.2% | 88 | 34.2% | -0.44 | 1.16 | 0.64 | 1.68 | — |
| — | 0.97 | 3.55 | 2.26 | +0.52 | 34.2% | 88.5 | 34.2% | -0.48 | 1.58 | 1.11 | 2.05 | — |
| — | 1.22 | 2.21 | 1.72 | +0.48 | 34.1% | 89 | 34.1% | -0.53 | 1.76 | 0.89 | 2.63 | — |
| — | 0.88 | 2.44 | 1.66 | +0.43 | 34.0% | 89.5 | 34.0% | -0.57 | 2.23 | 1.49 | 2.97 | — |
| — | 0.94 | 1.85 | 1.40 | +0.39 | 34.0% | 90 | 34.0% | -0.61 | 2.44 | 2.18 | 2.70 | — |
| — | 0.70 | 1.71 | 1.21 | — | — | 90.5 | — | — | 3.31 | 2.01 | 4.60 | — |
| — | 0.66 | 1.23 | 0.94 | — | — | 91 | — | — | 3.44 | 2.57 | 4.30 | — |
| — | 0.57 | 1.10 | 0.83 | — | — | 91.5 | — | — | 3.88 | 2.82 | 4.95 | — |
| — | 0.51 | 0.71 | 0.61 | +0.24 | 34.0% | 92 | 34.0% | -0.77 | 4.08 | 3.05 | 5.10 | — |
| — | 0.23 | 0.55 | 0.39 | +0.18 | 34.0% | 93 | 34.0% | -0.83 | 4.42 | 3.10 | 5.75 | — |
| — | 0.05 | 0.80 | 0.42 | +0.15 | 34.0% | 93.5 | 34.0% | -0.86 | 5.40 | 4.25 | 6.55 | — |
| — | 0.14 | 0.47 | 0.30 | +0.13 | 34.1% | 94 | 34.1% | -0.88 | 5.42 | 3.90 | 6.95 | — |
| — | 0.08 | 0.30 | 0.19 | +0.09 | 34.2% | 95 | 34.2% | -0.92 | 6.50 | 5.30 | 7.70 | — |
| — | — | 0.30 | — | +0.06 | 34.3% | 96 | 34.3% | -0.95 | 7.12 | 5.45 | 8.80 | — |
| — | — | 0.40 | — | +0.04 | 34.4% | 97 | 34.4% | -0.97 | 8.00 | 6.40 | 9.60 | — |
| — | — | 0.30 | — | +0.03 | 34.5% | 98 | 34.5% | -0.99 | 9.12 | 7.40 | 10.85 | — |
| — | — | 0.22 | — | +0.01 | 34.8% | 100 | 34.8% | -1.00 | 11.88 | 10.75 | 13.00 | — |
| — | — | 2.13 | — | +0.00 | 35.3% | 105 | 35.3% | -1.00 | 16.18 | 14.35 | 18.00 | — |
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.