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 | |
| — | 12.60 | 16.00 | 14.30 | +0.94 | 39.7% | 75 | 39.7% | -0.06 | 0.23 | 0.19 | 0.27 | — |
| — | 12.70 | 14.30 | 13.50 | +0.93 | 39.4% | 76 | 39.4% | -0.07 | 0.34 | 0.26 | 0.43 | — |
| — | 10.90 | 14.15 | 12.53 | +0.91 | 39.0% | 77 | 39.0% | -0.09 | 0.32 | 0.05 | 0.58 | — |
| — | 9.60 | 13.25 | 11.43 | +0.89 | 38.7% | 78 | 38.7% | -0.11 | 0.61 | 0.41 | 0.81 | — |
| — | 8.70 | 11.20 | 9.95 | +0.87 | 38.4% | 79 | 38.4% | -0.13 | 0.70 | 0.46 | 0.94 | — |
| — | 8.55 | 11.90 | 10.22 | +0.86 | 38.2% | 79.5 | 38.2% | -0.14 | 0.85 | 0.50 | 1.20 | — |
| — | 7.75 | 11.50 | 9.62 | +0.85 | 38.1% | 80 | 38.1% | -0.15 | 0.78 | 0.47 | 1.08 | — |
| — | 8.00 | 11.10 | 9.55 | +0.84 | 37.9% | 80.5 | 37.9% | -0.17 | 0.88 | 0.60 | 1.15 | — |
| — | 8.05 | 9.30 | 8.68 | +0.82 | 37.8% | 81 | 37.8% | -0.18 | 1.10 | 0.78 | 1.43 | — |
| — | 8.05 | 9.55 | 8.80 | +0.81 | 37.6% | 81.5 | 37.6% | -0.19 | 0.99 | 0.65 | 1.33 | — |
| — | 7.50 | 9.00 | 8.25 | +0.79 | 37.5% | 82 | 37.5% | -0.21 | 1.27 | 0.92 | 1.62 | — |
| — | 5.65 | 8.45 | 7.05 | +0.78 | 37.3% | 82.5 | 37.3% | -0.23 | 1.34 | 0.95 | 1.74 | — |
| — | 6.70 | 8.10 | 7.40 | +0.76 | 37.2% | 83 | 37.2% | -0.24 | 1.30 | 1.01 | 1.60 | — |
| — | 6.40 | 7.90 | 7.15 | +0.74 | 37.1% | 83.5 | 37.1% | -0.26 | 1.55 | 1.13 | 1.98 | — |
| — | 5.15 | 8.05 | 6.60 | +0.72 | 37.0% | 84 | 37.0% | -0.28 | 1.51 | 1.28 | 1.75 | — |
| — | 4.95 | 6.90 | 5.92 | +0.70 | 36.8% | 84.5 | 36.8% | -0.30 | 1.89 | 1.44 | 2.33 | — |
| — | 4.45 | 7.40 | 5.92 | +0.68 | 36.7% | 85 | 36.7% | -0.32 | 2.08 | 1.60 | 2.55 | — |
| — | 4.15 | 6.35 | 5.25 | +0.66 | 36.6% | 85.5 | 36.6% | -0.34 | 2.14 | 1.70 | 2.58 | — |
| — | 3.60 | 5.75 | 4.67 | +0.64 | 36.5% | 86 | 36.5% | -0.36 | 2.13 | 1.46 | 2.80 | — |
| — | 3.70 | 5.55 | 4.62 | +0.62 | 36.4% | 86.5 | 36.4% | -0.38 | 2.42 | 2.01 | 2.83 | — |
| — | 3.65 | 5.15 | 4.40 | +0.60 | 36.3% | 87 | 36.3% | -0.40 | 2.73 | 2.36 | 3.10 | — |
| — | 2.63 | 5.00 | 3.81 | +0.58 | 36.2% | 87.5 | 36.2% | -0.42 | 2.90 | 2.45 | 3.35 | — |
| — | 2.79 | 4.55 | 3.67 | +0.56 | 36.1% | 88 | 36.1% | -0.45 | 3.38 | 2.36 | 4.40 | — |
| — | 2.89 | 4.40 | 3.65 | +0.54 | 36.0% | 88.5 | 36.0% | -0.47 | 3.28 | 2.81 | 3.75 | — |
| — | 2.87 | 4.95 | 3.91 | +0.51 | 35.9% | 89 | 35.9% | -0.49 | 3.62 | 3.05 | 4.20 | — |
| — | 2.30 | 4.95 | 3.62 | +0.49 | 35.9% | 89.5 | 35.9% | -0.51 | 3.95 | 3.45 | 4.45 | — |
| — | 2.63 | 3.75 | 3.19 | +0.47 | 35.8% | 90 | 35.8% | -0.54 | 3.92 | 3.05 | 4.80 | — |
| — | 2.07 | 3.75 | 2.91 | +0.45 | 35.7% | 90.5 | 35.7% | -0.56 | 4.40 | 3.75 | 5.05 | — |
| — | 1.60 | 3.50 | 2.55 | +0.43 | 35.7% | 91 | 35.7% | -0.58 | 4.95 | 4.15 | 5.75 | — |
| — | 1.77 | 2.97 | 2.37 | +0.38 | 35.6% | 92 | 35.6% | -0.62 | 5.97 | 4.85 | 7.10 | — |
| — | 1.58 | 2.19 | 1.89 | +0.34 | 35.5% | 93 | 35.5% | -0.66 | 5.92 | 5.55 | 6.30 | — |
| — | 0.85 | 2.75 | 1.80 | +0.32 | 35.5% | 93.5 | 35.5% | -0.69 | 6.75 | 5.40 | 8.10 | — |
| — | 1.27 | 1.96 | 1.61 | +0.30 | 35.4% | 94 | — | — | 6.55 | 4.90 | 8.20 | — |
| — | 1.04 | 1.63 | 1.33 | +0.27 | 35.4% | 95 | — | — | 7.35 | 6.65 | 8.05 | — |
| — | 0.76 | 1.63 | 1.20 | — | — | 96 | — | — | 8.43 | 7.25 | 9.60 | — |
| — | 0.06 | 0.67 | 0.36 | +0.13 | 35.6% | 100 | — | — | 11.47 | 10.90 | 12.05 | — |
| — | 0.05 | 0.34 | 0.20 | — | — | 105 | — | — | 15.85 | 14.60 | 17.10 | — |
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.