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 | 14.85 | 13.93 | +0.94 | 39.0% | 75 | 39.0% | -0.06 | 0.20 | 0.13 | 0.27 | — |
| — | 11.10 | 12.65 | 11.88 | +0.91 | 38.1% | 77 | 38.1% | -0.09 | 0.27 | 0.08 | 0.46 | — |
| — | 10.25 | 11.70 | 10.97 | +0.89 | 37.7% | 78 | 37.0% | -0.11 | 0.49 | 0.02 | 0.97 | — |
| — | 9.85 | 10.65 | 10.25 | +0.87 | 37.3% | 79 | 37.3% | -0.13 | 0.55 | 0.11 | 0.99 | — |
| — | 8.00 | 9.80 | 8.90 | +0.85 | 36.9% | 80 | 36.9% | -0.15 | 0.76 | 0.06 | 1.45 | — |
| — | 7.20 | 9.15 | 8.18 | +0.82 | 36.6% | 81 | 36.6% | -0.18 | 0.97 | 0.63 | 1.32 | — |
| — | 6.40 | 8.05 | 7.22 | +0.79 | 36.3% | 82 | 36.3% | -0.21 | 1.00 | 0.83 | 1.17 | — |
| — | 5.55 | 7.55 | 6.55 | +0.75 | 36.0% | 83 | — | — | 1.11 | 0.55 | 1.67 | — |
| — | 4.90 | 7.55 | 6.22 | — | — | 84 | 35.7% | -0.28 | 1.76 | 1.57 | 1.96 | — |
| — | 5.60 | 6.40 | 6.00 | +0.70 | 35.6% | 84.5 | 35.6% | -0.30 | 2.25 | 1.71 | 2.80 | — |
| — | 5.20 | 5.95 | 5.58 | +0.68 | 35.5% | 85 | 35.5% | -0.32 | 2.02 | 1.89 | 2.15 | — |
| — | 4.75 | 5.95 | 5.35 | +0.66 | 35.4% | 85.5 | 35.4% | -0.35 | 2.13 | 1.97 | 2.30 | — |
| — | 4.50 | 5.25 | 4.88 | +0.64 | 35.3% | 86 | 35.3% | -0.37 | 2.96 | 2.16 | 3.75 | — |
| — | 4.30 | 4.90 | 4.60 | +0.61 | 35.2% | 86.5 | 35.2% | -0.39 | 3.00 | 2.31 | 3.70 | — |
| — | 4.10 | 4.60 | 4.35 | +0.59 | 35.0% | 87 | 35.0% | -0.41 | 2.77 | 2.54 | 3.00 | — |
| — | 3.85 | 4.30 | 4.08 | +0.57 | 34.9% | 87.5 | 34.9% | -0.43 | 2.98 | 2.75 | 3.20 | — |
| — | 3.50 | 4.10 | 3.80 | +0.55 | 34.8% | 88 | 34.8% | -0.46 | 3.20 | 3.00 | 3.40 | — |
| — | 3.30 | 3.75 | 3.52 | +0.53 | 34.7% | 88.5 | 34.7% | -0.48 | 3.42 | 3.25 | 3.60 | — |
| — | 3.00 | 3.65 | 3.33 | +0.50 | 34.7% | 89 | 34.7% | -0.50 | 3.75 | 3.45 | 4.05 | — |
| — | 2.73 | 3.55 | 3.14 | +0.48 | 34.6% | 89.5 | 34.6% | -0.52 | 4.10 | 3.65 | 4.55 | — |
| — | 2.61 | 3.25 | 2.93 | +0.46 | 34.5% | 90 | 34.5% | -0.55 | 4.50 | 4.05 | 4.95 | — |
| — | 2.25 | 3.25 | 2.75 | +0.44 | 34.4% | 90.5 | 34.4% | -0.57 | 4.47 | 4.05 | 4.90 | — |
| — | 1.96 | 2.89 | 2.42 | +0.41 | 34.3% | 91 | 34.3% | -0.59 | 4.97 | 4.55 | 5.40 | — |
| 11 | 1.99 | 2.82 | 2.40 | +0.39 | 34.2% | 91.5 | 34.2% | -0.62 | 5.30 | 4.85 | 5.75 | — |
| — | 1.60 | 2.35 | 1.98 | +0.37 | 34.1% | 92 | 34.1% | -0.64 | 5.47 | 5.15 | 5.80 | — |
| — | 1.56 | 2.32 | 1.94 | +0.35 | 34.0% | 92.5 | 34.0% | -0.66 | 5.75 | 5.40 | 6.10 | — |
| — | 1.47 | 1.97 | 1.72 | +0.33 | 34.0% | 93 | 34.0% | -0.68 | 6.28 | 5.75 | 6.80 | — |
| — | 1.36 | 2.03 | 1.70 | +0.31 | 33.9% | 93.5 | 33.9% | -0.70 | 6.67 | 6.25 | 7.10 | — |
| — | 1.25 | 1.87 | 1.56 | +0.29 | 33.8% | 94 | 33.8% | -0.72 | 6.88 | 6.65 | 7.10 | — |
| — | 1.09 | 1.73 | 1.41 | +0.27 | 33.7% | 94.5 | 33.7% | -0.74 | 7.55 | 6.55 | 8.55 | — |
| — | 1.05 | 1.45 | 1.25 | +0.25 | 33.6% | 95 | 33.6% | -0.76 | 7.97 | 7.05 | 8.90 | — |
| — | 0.74 | 1.52 | 1.13 | +0.23 | 33.6% | 95.5 | 33.6% | -0.78 | 8.03 | 7.30 | 8.75 | — |
| — | 0.82 | 1.07 | 0.94 | +0.22 | 33.5% | 96 | 33.5% | -0.80 | 7.90 | 6.65 | 9.15 | — |
| — | 0.11 | 0.77 | 0.44 | +0.11 | 32.8% | 100 | 32.8% | -0.91 | 11.93 | 10.95 | 12.90 | — |
| — | — | 0.26 | — | +0.03 | 31.6% | 105 | 31.6% | -1.00 | 16.68 | 15.60 | 17.75 | — |
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.