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 | |
| — | 12.40 | 14.85 | 13.62 | +0.99 | 40.9% | 75 | 40.9% | -0.01 | — | — | 0.24 | — |
| — | 11.70 | 13.60 | 12.65 | +0.99 | 40.0% | 76 | 40.0% | -0.01 | — | — | 0.28 | — |
| — | 10.50 | 12.80 | 11.65 | +0.98 | 39.1% | 77 | 39.1% | -0.02 | — | — | 0.43 | — |
| — | 10.10 | 12.30 | 11.20 | +0.97 | 38.7% | 77.5 | 38.7% | -0.03 | — | — | 0.21 | — |
| — | 9.25 | 11.85 | 10.55 | +0.97 | 38.3% | 78 | 38.3% | -0.03 | — | — | 0.35 | — |
| — | 8.75 | 11.35 | 10.05 | +0.96 | 37.9% | 78.5 | 37.9% | -0.04 | — | — | 0.85 | — |
| — | 8.00 | 10.90 | 9.45 | +0.96 | 37.5% | 79 | 37.5% | -0.04 | 0.13 | 0.05 | 0.21 | — |
| — | 7.80 | 10.10 | 8.95 | +0.95 | 37.2% | 79.5 | 37.2% | -0.05 | — | — | 0.38 | — |
| — | 7.50 | 9.35 | 8.43 | +0.94 | 36.8% | 80 | 36.8% | -0.06 | 0.23 | 0.04 | 0.41 | — |
| — | 7.40 | 8.45 | 7.92 | +0.93 | 36.5% | 80.5 | 36.5% | -0.07 | 0.15 | 0.01 | 0.30 | — |
| — | 6.70 | 7.75 | 7.22 | +0.92 | 36.1% | 81 | 36.1% | -0.08 | 0.25 | 0.01 | 0.49 | — |
| — | 5.00 | 8.20 | 6.60 | +0.90 | 35.8% | 81.5 | 35.8% | -0.10 | — | — | 0.70 | — |
| — | 5.85 | 8.15 | 7.00 | +0.89 | 35.5% | 82 | 35.5% | -0.12 | 0.32 | 0.23 | 0.40 | — |
| — | 4.10 | 7.65 | 5.88 | +0.87 | 35.2% | 82.5 | 35.2% | -0.13 | — | — | 0.50 | — |
| — | 3.70 | 6.60 | 5.15 | +0.85 | 34.9% | 83 | 34.9% | -0.15 | 0.70 | 0.21 | 1.19 | — |
| — | 4.45 | 6.90 | 5.67 | +0.82 | 34.6% | 83.5 | 34.6% | -0.18 | 0.71 | 0.20 | 1.23 | — |
| — | 3.40 | 5.35 | 4.38 | +0.80 | 34.4% | 84 | 34.4% | -0.20 | 0.41 | 0.01 | 0.80 | — |
| — | 2.98 | 5.40 | 4.19 | +0.77 | 34.1% | 84.5 | 34.1% | -0.23 | 0.71 | 0.22 | 1.21 | — |
| — | 3.70 | 4.35 | 4.03 | +0.74 | 33.9% | 85 | 33.9% | -0.26 | 0.78 | 0.54 | 1.02 | — |
| — | 3.20 | 4.60 | 3.90 | +0.71 | 33.7% | 85.5 | 33.7% | -0.29 | 0.91 | 0.59 | 1.23 | — |
| — | 2.67 | 3.60 | 3.13 | +0.67 | 33.5% | 86 | 33.5% | -0.33 | 1.08 | 0.93 | 1.24 | — |
| — | 2.62 | 3.15 | 2.88 | +0.64 | 33.3% | 86.5 | 33.3% | -0.36 | 1.48 | 1.10 | 1.86 | — |
| — | 2.34 | 2.97 | 2.65 | +0.60 | 33.1% | 87 | 33.1% | -0.40 | 1.54 | 1.40 | 1.69 | — |
| — | 1.48 | 2.49 | 1.99 | +0.56 | 33.0% | 87.5 | 33.0% | -0.44 | 1.77 | 1.62 | 1.92 | — |
| — | 1.86 | 2.12 | 1.99 | +0.52 | 32.9% | 88 | 32.9% | -0.48 | 1.96 | 1.79 | 2.13 | — |
| — | 1.38 | 2.30 | 1.84 | +0.48 | 32.7% | 88.5 | 32.7% | -0.52 | 2.19 | 1.70 | 2.67 | — |
| — | 1.37 | 1.82 | 1.59 | +0.44 | 32.6% | 89 | 32.6% | -0.56 | 2.54 | 2.29 | 2.80 | — |
| — | 1.15 | 1.76 | 1.46 | +0.40 | 32.6% | 89.5 | 32.6% | -0.60 | 2.73 | 2.17 | 3.30 | — |
| — | 0.87 | 1.63 | 1.25 | +0.36 | 32.5% | 90 | 32.5% | -0.64 | 3.08 | 2.65 | 3.50 | — |
| — | 0.88 | 1.72 | 1.30 | +0.33 | 32.4% | 90.5 | 32.4% | -0.68 | 3.83 | 2.52 | 5.15 | — |
| — | 0.73 | 0.92 | 0.82 | +0.29 | 32.4% | 91 | 32.4% | -0.71 | 3.96 | 2.76 | 5.15 | — |
| — | 0.34 | 1.15 | 0.74 | +0.26 | 32.4% | 91.5 | 32.4% | -0.74 | 3.81 | 2.97 | 4.65 | — |
| — | 0.40 | 1.11 | 0.76 | +0.23 | 32.3% | 92 | 32.3% | -0.78 | 4.65 | 4.40 | 4.90 | — |
| — | 0.35 | 0.46 | 0.41 | +0.18 | 32.4% | 93 | 32.4% | -0.83 | 5.25 | 4.30 | 6.20 | — |
| — | 0.01 | 1.43 | 0.72 | +0.15 | 32.4% | 93.5 | 32.4% | -0.85 | 6.12 | 5.60 | 6.65 | — |
| — | 0.12 | 0.32 | 0.22 | +0.13 | 32.5% | 94 | 32.5% | -0.88 | 6.38 | 6.00 | 6.75 | — |
| — | 0.12 | 0.39 | 0.26 | +0.10 | 32.6% | 95 | 32.6% | -0.91 | 6.92 | 5.40 | 8.45 | — |
| — | — | 0.34 | — | +0.07 | 32.8% | 96 | 32.8% | -0.94 | 7.85 | 6.35 | 9.35 | — |
| — | — | 0.67 | — | +0.05 | 33.1% | 97 | 33.1% | -0.96 | 8.78 | 7.30 | 10.25 | — |
| — | — | 0.80 | — | +0.04 | 33.4% | 98 | 33.4% | -0.98 | 9.55 | 8.35 | 10.75 | — |
| — | — | 0.34 | — | +0.02 | 34.2% | 100 | 34.2% | -1.00 | 11.70 | 10.50 | 12.90 | — |
| — | — | 1.15 | — | +0.00 | 36.9% | 105 | 36.9% | -1.00 | 16.95 | 15.30 | 18.60 | — |
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.