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 | |
| — | 16.60 | 18.35 | 17.48 | +1.00 | 42.7% | 71 | 42.7% | -0.00 | — | — | 0.24 | — |
| — | 15.60 | 17.35 | 16.48 | +1.00 | 41.7% | 72 | 41.7% | -0.00 | — | — | 0.30 | — |
| — | 14.65 | 16.45 | 15.55 | +1.00 | 40.9% | 73 | 40.9% | -0.00 | — | — | 0.10 | — |
| — | 13.70 | 15.40 | 14.55 | +1.00 | 40.0% | 74 | 40.0% | -0.00 | — | — | 0.30 | — |
| — | 13.05 | 13.90 | 13.47 | +1.00 | 39.2% | 75 | 39.2% | -0.00 | — | — | 0.02 | — |
| — | 12.10 | 12.80 | 12.45 | +0.99 | 38.4% | 76 | 38.4% | -0.01 | — | — | 0.01 | — |
| — | 11.10 | 11.95 | 11.53 | +0.99 | 37.7% | 77 | 37.7% | -0.01 | — | — | 0.15 | — |
| — | 10.10 | 10.90 | 10.50 | +0.99 | 37.0% | 78 | 37.0% | -0.01 | — | — | 0.07 | — |
| — | 9.05 | 9.85 | 9.45 | +0.98 | 36.4% | 79 | 36.4% | -0.02 | — | — | 0.15 | — |
| — | 7.95 | 9.10 | 8.53 | +0.97 | 35.8% | 80 | 35.8% | -0.04 | 0.07 | 0.01 | 0.14 | — |
| — | 5.70 | 8.45 | 7.08 | +0.95 | 35.2% | 81 | 35.2% | -0.05 | 0.12 | 0.07 | 0.17 | — |
| — | 4.75 | 7.35 | 6.05 | +0.92 | 34.7% | 82 | 34.7% | -0.08 | 0.15 | 0.02 | 0.28 | — |
| — | 5.90 | 6.55 | 6.22 | +0.90 | 34.4% | 82.5 | 34.4% | -0.10 | 0.20 | 0.13 | 0.27 | — |
| — | 5.15 | 6.05 | 5.60 | +0.89 | 34.2% | 83 | 34.2% | -0.12 | 0.23 | 0.17 | 0.30 | — |
| — | 5.00 | 5.75 | 5.38 | +0.86 | 34.0% | 83.5 | 34.0% | -0.14 | 0.30 | 0.23 | 0.37 | — |
| — | 4.30 | 5.30 | 4.80 | +0.84 | 33.7% | 84 | 33.7% | -0.16 | 0.38 | 0.28 | 0.47 | — |
| — | 2.92 | 5.05 | 3.98 | +0.81 | 33.5% | 84.5 | 33.5% | -0.19 | 0.45 | 0.38 | 0.52 | — |
| — | 3.65 | 4.35 | 4.00 | +0.78 | 33.3% | 85 | 33.3% | -0.22 | 0.56 | 0.51 | 0.60 | — |
| — | 3.40 | 4.00 | 3.70 | +0.75 | 33.1% | 85.5 | 33.1% | -0.25 | 0.53 | 0.31 | 0.75 | — |
| — | 2.99 | 3.60 | 3.29 | +0.71 | 33.0% | 86 | 33.0% | -0.29 | 0.81 | 0.73 | 0.89 | — |
| — | 2.65 | 3.20 | 2.92 | +0.67 | 32.8% | 86.5 | 32.8% | -0.33 | 0.92 | 0.84 | 1.00 | — |
| — | 2.20 | 3.25 | 2.73 | +0.63 | 32.6% | 87 | 32.6% | -0.37 | 1.10 | 0.26 | 1.94 | — |
| — | 2.12 | 2.73 | 2.42 | +0.59 | 32.5% | 87.5 | 32.5% | -0.41 | 1.30 | 1.16 | 1.45 | — |
| — | 1.80 | 2.25 | 2.02 | +0.55 | 32.4% | 88 | 32.4% | -0.46 | 1.51 | 1.42 | 1.61 | — |
| — | 1.56 | 2.04 | 1.80 | +0.50 | 32.3% | 88.5 | 32.3% | -0.50 | 1.73 | 1.57 | 1.89 | — |
| — | 1.05 | 1.74 | 1.40 | +0.46 | 32.2% | 89 | 32.2% | -0.54 | 2.07 | 1.86 | 2.28 | — |
| — | 1.10 | 1.56 | 1.33 | +0.41 | 32.2% | 89.5 | 32.2% | -0.59 | 2.25 | 2.07 | 2.44 | — |
| — | 0.98 | 1.23 | 1.10 | +0.37 | 32.1% | 90 | 32.1% | -0.63 | 2.60 | 2.46 | 2.75 | — |
| — | 0.76 | 1.05 | 0.91 | +0.33 | 32.1% | 90.5 | 32.1% | -0.67 | 2.89 | 2.68 | 3.10 | — |
| — | 0.54 | 0.94 | 0.74 | +0.29 | 32.1% | 91 | 32.1% | -0.71 | 3.30 | 3.15 | 3.45 | — |
| — | 0.52 | 0.80 | 0.66 | +0.26 | 32.1% | 91.5 | — | — | 3.73 | 3.35 | 4.10 | — |
| — | 0.50 | 0.56 | 0.53 | +0.22 | 32.2% | 92 | 32.2% | -0.78 | 4.12 | 3.75 | 4.50 | — |
| — | 0.27 | 0.44 | 0.35 | — | — | 93 | 32.3% | -0.84 | 5.15 | 4.60 | 5.70 | — |
| — | 0.23 | 0.34 | 0.28 | +0.14 | 32.4% | 93.5 | 32.4% | -0.87 | 5.33 | 5.10 | 5.55 | — |
| — | 0.04 | 0.26 | 0.15 | +0.12 | 32.5% | 94 | 32.5% | -0.89 | 6.17 | 5.40 | 6.95 | — |
| — | 0.10 | 0.33 | 0.21 | +0.08 | 32.8% | 95 | 32.8% | -0.92 | 6.65 | 6.35 | 6.95 | — |
| — | 0.07 | 0.15 | 0.11 | +0.06 | 33.1% | 96 | 33.1% | -0.95 | 7.85 | 7.30 | 8.40 | — |
| — | 0.04 | 0.09 | 0.07 | +0.04 | 33.4% | 97 | — | — | 8.62 | 8.05 | 9.20 | — |
| — | 0.02 | 0.13 | 0.07 | +0.03 | 33.7% | 98 | — | — | 9.60 | 9.00 | 10.20 | — |
| — | — | — | — | — | — | 99 | 34.0% | -1.00 | — | — | — | — |
| — | 0.01 | 0.07 | 0.04 | +0.01 | 34.2% | 100 | 34.2% | -1.00 | 11.62 | 10.35 | 12.90 | — |
| — | — | 0.26 | — | — | — | 105 | 35.2% | -1.00 | 16.73 | 15.90 | 17.55 | — |
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.