Spot 88.32
· 316 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 01:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.00 | 13.85 | 13.43 | +1.00 | 42.9% | 75 | 42.9% | +0.00 | — | — | 0.08 | — |
| — | 11.65 | 13.35 | 12.50 | +1.00 | 42.0% | 76 | 42.0% | +0.00 | — | — | 0.47 | — |
| — | 10.60 | 12.45 | 11.53 | — | — | 77 | 41.2% | -0.00 | — | — | 0.48 | — |
| — | 9.75 | 11.20 | 10.47 | +1.00 | 40.4% | 78 | 40.4% | -0.00 | — | — | 0.47 | — |
| — | 9.25 | 9.80 | 9.53 | +1.00 | 39.6% | 79 | 39.6% | -0.00 | — | — | 0.10 | — |
| — | 7.95 | 9.25 | 8.60 | — | — | 80 | — | — | — | — | 0.33 | — |
| — | 7.00 | 8.70 | 7.85 | — | — | 80.5 | 38.5% | -0.00 | — | — | 0.47 | — |
| — | 6.65 | 8.05 | 7.35 | — | — | 81 | 38.2% | -0.00 | — | — | 0.47 | — |
| — | 6.40 | 7.65 | 7.03 | — | — | 81.5 | — | — | — | — | 0.47 | — |
| — | 6.05 | 6.95 | 6.50 | — | — | 82 | 37.5% | -0.00 | — | — | 0.47 | — |
| — | 5.75 | 6.75 | 6.25 | — | — | 82.5 | — | — | — | — | 0.65 | — |
| — | 5.25 | 5.95 | 5.60 | +0.99 | 36.9% | 83 | — | — | — | — | 0.44 | — |
| — | 4.65 | 5.20 | 4.92 | — | — | 83.5 | — | — | — | — | 0.03 | — |
| — | 4.20 | 4.75 | 4.47 | — | — | 84 | — | — | — | — | 0.08 | — |
| — | 3.65 | 4.20 | 3.92 | +0.95 | 36.0% | 84.5 | — | — | 0.03 | 0.01 | 0.05 | — |
| — | 3.25 | 3.85 | 3.55 | — | — | 85 | 35.7% | -0.07 | 0.09 | 0.01 | 0.16 | — |
| — | 2.85 | 3.30 | 3.08 | — | — | 85.5 | — | — | 0.10 | 0.04 | 0.15 | — |
| — | 2.39 | 2.91 | 2.65 | — | — | 86 | 35.1% | -0.15 | 0.23 | 0.08 | 0.38 | — |
| — | 1.85 | 2.44 | 2.15 | — | — | 86.5 | — | — | 0.24 | 0.15 | 0.34 | — |
| — | 1.58 | 2.00 | 1.79 | — | — | 87 | — | — | 0.34 | 0.25 | 0.43 | — |
| — | 0.90 | 2.22 | 1.56 | — | — | 87.5 | 34.4% | -0.35 | 0.48 | 0.38 | 0.58 | — |
| — | 0.43 | 1.36 | 0.90 | — | — | 88 | — | — | 0.68 | 0.58 | 0.78 | — |
| — | 0.72 | 0.88 | 0.80 | — | — | 88.5 | 35.4% | -0.52 | 1.00 | 0.63 | 1.38 | — |
| — | 0.42 | 0.64 | 0.53 | — | — | 89 | — | — | 1.42 | 1.08 | 1.76 | — |
| — | 0.32 | 0.59 | 0.46 | — | — | 89.5 | 33.7% | -0.70 | 1.61 | 1.43 | 1.80 | — |
| — | 0.20 | 0.35 | 0.28 | +0.23 | 33.6% | 90 | 33.6% | -0.77 | 1.89 | 1.80 | 1.98 | — |
| — | 0.11 | 0.25 | 0.18 | +0.17 | 33.5% | 90.5 | 33.5% | -0.84 | 2.37 | 1.93 | 2.80 | — |
| — | — | 0.15 | — | +0.12 | 33.4% | 91 | 33.4% | -0.89 | 2.75 | 2.29 | 3.20 | — |
| — | 0.05 | 0.10 | 0.07 | +0.08 | 33.3% | 91.5 | 33.3% | -0.92 | 3.48 | 3.00 | 3.95 | — |
| — | 0.03 | 0.05 | 0.04 | +0.05 | 33.2% | 92 | 33.2% | -0.95 | 4.15 | 3.35 | 4.95 | — |
| — | — | 0.07 | — | +0.02 | 33.1% | 93 | 33.1% | -0.99 | 4.67 | 4.60 | 4.75 | — |
| — | — | 0.05 | — | +0.01 | 33.1% | 93.5 | 33.1% | -1.00 | 5.22 | 4.70 | 5.75 | — |
| — | — | 0.06 | — | +0.01 | 33.1% | 94 | 33.1% | -1.00 | 5.72 | 5.20 | 6.25 | — |
| — | — | 0.06 | — | +0.00 | 33.2% | 95 | 33.2% | -1.00 | 6.55 | 6.15 | 6.95 | — |
| — | — | 0.23 | — | +0.00 | 33.3% | 96 | 33.3% | -1.00 | 8.10 | 7.25 | 8.95 | — |
| — | — | 0.47 | — | +0.00 | 33.5% | 97 | 33.5% | -1.00 | 8.53 | 7.85 | 9.20 | — |
| — | — | 0.05 | — | +0.00 | 33.8% | 98 | 33.8% | -1.00 | 9.68 | 9.05 | 10.30 | — |
| — | — | 0.05 | — | +0.00 | 34.7% | 100 | 34.7% | -1.00 | 11.65 | 10.65 | 12.65 | — |
| — | — | 0.01 | — | +0.00 | 38.9% | 105 | 38.9% | -1.00 | 16.95 | 15.70 | 18.20 | — |
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.