Spot 88.21
· 346 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 05:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.05 | 14.35 | 13.70 | +0.93 | 40.9% | 75 | 40.9% | -0.07 | 0.43 | 0.34 | 0.52 | — |
| — | 9.40 | 9.95 | 9.68 | +0.82 | 40.1% | 80 | 40.1% | -0.18 | 1.01 | 0.93 | 1.09 | — |
| — | 7.90 | 8.45 | 8.18 | +0.76 | 39.9% | 82 | 39.9% | -0.24 | 1.54 | 1.42 | 1.67 | — |
| — | 6.80 | 8.10 | 7.45 | +0.75 | 39.9% | 82.5 | 39.9% | -0.25 | 1.62 | 1.44 | 1.80 | — |
| — | 7.15 | 7.75 | 7.45 | +0.73 | 39.8% | 83 | 39.8% | -0.27 | 1.77 | 1.60 | 1.95 | — |
| — | 6.35 | 7.40 | 6.88 | +0.71 | 39.8% | 83.5 | 39.8% | -0.29 | 1.89 | 1.70 | 2.07 | — |
| — | 5.90 | 7.05 | 6.47 | +0.70 | 39.8% | 84 | 39.8% | -0.31 | 2.08 | 1.90 | 2.25 | — |
| — | 5.55 | 6.40 | 5.97 | +0.66 | 39.8% | 85 | 39.8% | -0.34 | 2.42 | 2.34 | 2.50 | — |
| — | 5.15 | 5.65 | 5.40 | +0.62 | 39.7% | 86 | 39.7% | -0.38 | 2.81 | 2.56 | 3.05 | — |
| — | 4.80 | 5.35 | 5.08 | +0.60 | 39.7% | 86.5 | 39.7% | -0.40 | 3.05 | 2.85 | 3.25 | — |
| — | 4.60 | 5.05 | 4.83 | +0.58 | 39.8% | 87 | 39.8% | -0.42 | 3.23 | 2.97 | 3.50 | — |
| — | 4.15 | 4.55 | 4.35 | +0.54 | 39.8% | 88 | 39.8% | -0.46 | 3.77 | 3.60 | 3.95 | — |
| — | 3.95 | 4.25 | 4.10 | +0.52 | 39.8% | 88.5 | 39.8% | -0.48 | 4.05 | 3.85 | 4.25 | — |
| — | 3.50 | 4.05 | 3.77 | +0.51 | 39.8% | 89 | 39.8% | -0.50 | 4.30 | 4.10 | 4.50 | — |
| — | 3.50 | 3.80 | 3.65 | +0.49 | 39.8% | 89.5 | 39.8% | -0.52 | 4.60 | 4.40 | 4.80 | — |
| — | 3.25 | 3.55 | 3.40 | +0.47 | 39.9% | 90 | 39.9% | -0.54 | 4.85 | 4.65 | 5.05 | — |
| — | 2.81 | 3.40 | 3.10 | +0.45 | 39.9% | 90.5 | 39.9% | -0.56 | 5.20 | 5.00 | 5.40 | — |
| — | 2.86 | 3.20 | 3.03 | +0.43 | 39.9% | 91 | 39.9% | -0.58 | 5.47 | 5.25 | 5.70 | — |
| — | 2.67 | 2.99 | 2.83 | +0.41 | 40.0% | 91.5 | 40.0% | -0.59 | 5.78 | 5.60 | 5.95 | — |
| — | 2.57 | 2.81 | 2.69 | +0.39 | 40.0% | 92 | 40.0% | -0.61 | 6.12 | 5.90 | 6.35 | — |
| — | 2.24 | 2.64 | 2.44 | +0.38 | 40.1% | 92.5 | 40.1% | -0.63 | 6.47 | 6.25 | 6.70 | — |
| — | 2.23 | 2.48 | 2.35 | +0.36 | 40.1% | 93 | 40.1% | -0.65 | 6.80 | 6.60 | 7.00 | — |
| — | 2.13 | 2.33 | 2.23 | +0.34 | 40.2% | 93.5 | 40.2% | -0.66 | 7.17 | 6.80 | 7.55 | — |
| — | 1.80 | 2.19 | 2.00 | +0.33 | 40.3% | 94 | 40.3% | -0.68 | 7.55 | 7.20 | 7.90 | — |
| — | 1.86 | 2.05 | 1.96 | +0.31 | 40.3% | 94.5 | 40.3% | -0.70 | 7.90 | 7.70 | 8.10 | — |
| — | 1.68 | 1.93 | 1.80 | +0.29 | 40.4% | 95 | 40.4% | -0.71 | 8.12 | 7.80 | 8.45 | — |
| — | 1.55 | 1.81 | 1.68 | +0.28 | 40.4% | 95.5 | 40.4% | -0.73 | 8.62 | 8.35 | 8.90 | — |
| — | 1.31 | 1.70 | 1.50 | +0.27 | 40.5% | 96 | 40.5% | -0.74 | 9.12 | 8.75 | 9.50 | — |
| — | 1.35 | 1.59 | 1.47 | +0.25 | 40.6% | 96.5 | 40.6% | -0.76 | 9.25 | 8.60 | 9.90 | — |
| — | 1.27 | 1.45 | 1.36 | +0.24 | 40.7% | 97 | 40.7% | -0.77 | 9.65 | 9.00 | 10.30 | — |
| — | 1.22 | 1.40 | 1.31 | +0.23 | 40.7% | 97.5 | 40.7% | -0.78 | 10.32 | 9.95 | 10.70 | — |
| — | 1.10 | 1.31 | 1.21 | +0.21 | 40.8% | 98 | 40.8% | -0.80 | 10.75 | 10.35 | 11.15 | — |
| — | 1.01 | 1.24 | 1.12 | +0.20 | 40.9% | 98.5 | 40.9% | -0.81 | 10.82 | 10.30 | 11.35 | — |
| — | 0.93 | 1.17 | 1.05 | +0.19 | 41.0% | 99 | 41.0% | -0.82 | 11.35 | 10.70 | 12.00 | — |
| — | 0.85 | 1.09 | 0.97 | +0.18 | 41.0% | 99.5 | 41.0% | -0.83 | 11.78 | 11.10 | 12.45 | — |
| — | 0.74 | 1.03 | 0.89 | +0.17 | 41.1% | 100 | 41.1% | -0.84 | 12.25 | 11.65 | 12.85 | — |
| — | 0.70 | 0.91 | 0.81 | +0.15 | 41.3% | 101 | 41.3% | -0.86 | 13.35 | 12.95 | 13.75 | — |
| — | 0.44 | 0.80 | 0.62 | +0.13 | 41.5% | 102 | 41.5% | -0.88 | 14.00 | 13.35 | 14.65 | — |
| — | 0.46 | 0.72 | 0.59 | +0.12 | 41.7% | 103 | 41.7% | -0.90 | 15.12 | 14.75 | 15.50 | — |
| — | 0.38 | 0.62 | 0.50 | +0.10 | 41.9% | 104 | 41.9% | -0.91 | 15.85 | 15.20 | 16.50 | — |
| — | 0.31 | 0.52 | 0.41 | +0.09 | 42.1% | 105 | 42.1% | -0.92 | 16.82 | 16.20 | 17.45 | — |
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.