Spot 88.01
· 322 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 02:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.95 | 18.10 | 17.02 | +1.00 | 44.8% | 71 | 44.8% | -0.00 | — | — | 0.67 | — |
| — | 14.90 | 17.75 | 16.32 | +1.00 | 43.9% | 72 | 43.9% | -0.00 | — | — | 0.67 | — |
| — | 14.00 | 16.45 | 15.22 | +1.00 | 43.1% | 73 | 43.1% | -0.00 | — | — | 0.40 | — |
| — | 13.55 | 15.25 | 14.40 | +1.00 | 42.4% | 74 | — | — | — | — | 0.47 | — |
| — | 11.90 | 13.40 | 12.65 | +1.00 | 41.7% | 75 | 41.7% | -0.00 | — | — | 0.01 | — |
| — | 11.35 | 12.85 | 12.10 | +1.00 | 41.0% | 76 | 41.0% | -0.00 | — | — | 0.04 | — |
| — | 10.50 | 11.70 | 11.10 | +1.00 | 40.4% | 77 | 40.4% | -0.00 | — | — | 0.27 | — |
| — | 8.90 | 11.80 | 10.35 | +1.00 | 39.9% | 78 | 39.9% | -0.00 | — | — | 0.22 | — |
| — | 8.20 | 10.25 | 9.22 | +1.00 | 39.4% | 79 | 39.4% | -0.00 | — | — | 0.08 | — |
| — | 7.70 | 9.85 | 8.78 | +0.99 | 38.9% | 80 | 38.9% | -0.01 | — | — | 0.04 | — |
| — | 5.80 | 8.80 | 7.30 | +0.98 | 38.6% | 81 | 38.6% | -0.02 | — | — | 0.06 | — |
| — | 5.25 | 7.25 | 6.25 | +0.96 | 38.2% | 82 | 38.2% | -0.04 | 0.17 | 0.05 | 0.30 | — |
| — | 4.65 | 6.25 | 5.45 | +0.95 | 37.9% | 82.5 | 37.9% | -0.05 | — | — | 0.31 | — |
| — | 4.80 | 6.05 | 5.42 | +0.94 | 37.7% | 83 | 37.7% | -0.06 | — | — | 0.20 | — |
| — | 2.90 | 6.45 | 4.67 | +0.92 | 37.4% | 83.5 | 37.4% | -0.08 | 0.12 | 0.08 | 0.17 | — |
| — | 3.80 | 5.30 | 4.55 | +0.89 | 37.2% | 84 | 37.2% | -0.11 | 0.13 | 0.02 | 0.24 | — |
| — | 3.25 | 3.90 | 3.58 | +0.86 | 36.9% | 84.5 | 36.9% | -0.14 | 0.24 | 0.13 | 0.35 | — |
| — | 2.99 | 4.35 | 3.67 | +0.83 | 36.6% | 85 | 36.6% | -0.17 | 0.31 | 0.21 | 0.41 | — |
| — | 2.23 | 2.98 | 2.60 | +0.79 | 36.2% | 85.5 | 36.2% | -0.21 | 0.42 | 0.33 | 0.52 | — |
| — | 1.74 | 2.98 | 2.36 | +0.74 | 36.0% | 86 | 36.0% | -0.26 | 0.52 | 0.42 | 0.61 | — |
| — | 1.85 | 2.25 | 2.05 | +0.69 | 35.7% | 86.5 | 35.7% | -0.31 | 0.65 | 0.51 | 0.79 | — |
| — | 1.63 | 1.93 | 1.78 | +0.63 | 35.4% | 87 | 35.4% | -0.37 | 0.76 | 0.62 | 0.90 | — |
| — | 0.90 | 1.88 | 1.39 | +0.58 | 35.2% | 87.5 | 35.2% | -0.43 | 1.03 | 0.89 | 1.17 | — |
| — | 1.10 | 1.91 | 1.50 | +0.51 | 35.0% | 88 | 35.0% | -0.49 | 1.23 | 1.16 | 1.29 | — |
| — | 0.27 | 1.55 | 0.91 | +0.45 | 34.8% | 88.5 | 34.8% | -0.55 | 1.56 | 1.42 | 1.70 | — |
| — | 0.51 | 1.01 | 0.76 | +0.39 | 34.6% | 89 | 34.6% | -0.61 | 1.86 | 1.68 | 2.04 | — |
| — | 0.53 | 0.84 | 0.69 | +0.33 | 34.5% | 89.5 | 34.5% | -0.67 | 2.17 | 1.97 | 2.36 | — |
| — | 0.38 | 0.61 | 0.49 | +0.28 | 34.3% | 90 | 34.3% | -0.73 | 2.46 | 2.29 | 2.63 | — |
| — | 0.27 | 0.41 | 0.34 | +0.23 | 34.2% | 90.5 | 34.2% | -0.78 | 2.97 | 2.19 | 3.75 | — |
| — | 0.20 | 0.35 | 0.28 | +0.18 | 34.2% | 91 | 34.2% | -0.82 | 3.58 | 2.90 | 4.25 | — |
| — | 0.02 | 0.25 | 0.14 | +0.14 | 34.1% | 91.5 | 34.1% | -0.86 | 3.65 | 3.30 | 4.00 | — |
| — | 0.10 | 0.19 | 0.14 | +0.11 | 34.1% | 92 | 34.1% | -0.89 | 4.35 | 3.80 | 4.90 | — |
| — | 0.07 | 0.15 | 0.11 | +0.07 | 34.2% | 93 | 34.2% | -0.94 | 5.08 | 4.75 | 5.40 | — |
| — | — | 0.29 | — | +0.05 | 34.3% | 93.5 | 34.3% | -0.96 | 5.62 | 5.40 | 5.85 | — |
| — | — | 0.26 | — | +0.04 | 34.3% | 94 | 34.3% | -0.97 | 5.97 | 5.75 | 6.20 | — |
| — | 0.02 | 0.12 | 0.07 | +0.02 | 34.5% | 95 | 34.5% | -0.99 | 7.08 | 5.95 | 8.20 | — |
| — | — | 0.12 | — | +0.01 | 34.6% | 96 | 34.6% | -1.00 | 7.58 | 6.40 | 8.75 | — |
| — | — | 0.05 | — | +0.00 | 34.6% | 97 | 34.6% | -1.00 | 9.20 | 8.30 | 10.10 | — |
| — | — | 0.25 | — | +0.00 | 34.7% | 98 | 34.7% | -1.00 | 9.97 | 9.25 | 10.70 | — |
| — | — | 0.95 | — | +0.00 | 34.7% | 99 | 34.7% | -1.00 | 11.03 | 10.05 | 12.00 | — |
| — | — | 0.03 | — | +0.00 | 34.9% | 100 | 34.9% | -1.00 | 12.45 | 11.70 | 13.20 | — |
| — | — | 0.75 | — | +0.00 | 36.1% | 105 | 36.1% | -1.00 | 16.98 | 15.25 | 18.70 | — |
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.