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 | 14.05 | 13.55 | — | — | 75 | 47.3% | -0.00 | — | — | 0.01 | — |
| — | 9.10 | 11.70 | 10.40 | +1.00 | 46.4% | 78 | — | — | — | — | 0.01 | — |
| — | 8.10 | 11.30 | 9.70 | — | — | 79 | — | — | — | — | 0.01 | — |
| — | 7.00 | 9.50 | 8.25 | — | — | 80 | — | — | 0.01 | 0.01 | 0.02 | — |
| — | 5.70 | 9.20 | 7.45 | — | — | 81 | 44.7% | -0.02 | 0.06 | 0.02 | 0.09 | — |
| — | 5.05 | 7.95 | 6.50 | +0.97 | 43.5% | 82 | 43.5% | -0.03 | 0.04 | 0.03 | 0.06 | — |
| — | 4.90 | 6.50 | 5.70 | +0.95 | 42.2% | 83 | 42.2% | -0.05 | 0.14 | 0.03 | 0.25 | — |
| — | 4.15 | 5.10 | 4.62 | +0.91 | 41.1% | 84 | 41.1% | -0.09 | 0.13 | 0.10 | 0.16 | — |
| — | 3.30 | 4.20 | 3.75 | +0.85 | 40.3% | 85 | 40.3% | -0.15 | 0.25 | 0.22 | 0.28 | — |
| — | 2.58 | 2.77 | 2.67 | +0.77 | 39.8% | 86 | 39.8% | -0.23 | 0.42 | 0.40 | 0.45 | — |
| — | 1.84 | 2.08 | 1.96 | +0.66 | 39.7% | 87 | 39.7% | -0.34 | 0.73 | 0.68 | 0.79 | — |
| — | 1.13 | 1.54 | 1.33 | +0.54 | 40.0% | 88 | 40.0% | -0.46 | 1.17 | 1.08 | 1.25 | — |
| — | 1.05 | 1.20 | 1.12 | +0.48 | 40.2% | 88.5 | 40.2% | -0.53 | 1.44 | 1.34 | 1.53 | — |
| — | 0.90 | 1.00 | 0.95 | +0.42 | 40.5% | 89 | 40.5% | -0.59 | 1.73 | 1.62 | 1.84 | — |
| — | 0.67 | 0.80 | 0.73 | +0.36 | 40.8% | 89.5 | 40.8% | -0.65 | 2.06 | 1.94 | 2.18 | — |
| — | 0.57 | 0.63 | 0.60 | +0.30 | 41.0% | 90 | 41.0% | -0.70 | 2.37 | 2.26 | 2.48 | — |
| — | 0.33 | 0.60 | 0.47 | +0.26 | 41.3% | 90.5 | 41.3% | -0.74 | 2.76 | 2.56 | 2.96 | — |
| — | 0.29 | 0.50 | 0.40 | +0.21 | 41.6% | 91 | 41.6% | -0.79 | 3.00 | 2.80 | 3.20 | — |
| — | 0.25 | 0.42 | 0.34 | +0.17 | 41.9% | 91.5 | 41.9% | -0.83 | 3.92 | 3.15 | 4.70 | — |
| — | 0.19 | 0.26 | 0.23 | +0.14 | 42.1% | 92 | 42.1% | -0.86 | 3.98 | 3.75 | 4.20 | — |
| — | 0.12 | 0.23 | 0.17 | +0.11 | 42.4% | 92.5 | 42.4% | -0.89 | 4.90 | 4.05 | 5.75 | — |
| 1,099 | 0.11 | 0.17 | 0.14 | +0.09 | 42.6% | 93 | 42.6% | -0.91 | 5.30 | 4.40 | 6.20 | — |
| — | 0.04 | 0.16 | 0.10 | +0.07 | 42.8% | 93.5 | 42.8% | -0.93 | 5.72 | 4.80 | 6.65 | 46 |
| 815 | 0.04 | 0.12 | 0.08 | +0.05 | 42.9% | 94 | 42.9% | -0.95 | 5.33 | 4.65 | 6.00 | — |
| — | — | 0.13 | — | — | — | 94.5 | — | — | 6.12 | 4.60 | 7.65 | — |
| — | 0.03 | 0.08 | 0.06 | — | — | 95 | — | — | 6.75 | 6.50 | 7.00 | — |
| — | — | 0.04 | — | — | — | 95.5 | 43.3% | -0.98 | 7.22 | 6.50 | 7.95 | — |
| — | — | 0.23 | — | +0.02 | 43.4% | 96 | 43.4% | -0.99 | 7.38 | 6.75 | 8.00 | — |
| — | 0.01 | 0.29 | 0.15 | +0.01 | 43.6% | 96.5 | 43.6% | -0.99 | 7.47 | 6.45 | 8.50 | — |
| — | — | 0.22 | — | +0.01 | 43.7% | 97 | 43.7% | -1.00 | 8.70 | 8.05 | 9.35 | — |
| — | — | 0.22 | — | +0.01 | 43.8% | 97.5 | 43.8% | -1.00 | 9.28 | 8.50 | 10.05 | — |
| — | — | 0.02 | — | +0.00 | 43.9% | 98 | 43.9% | -1.00 | 9.85 | 8.60 | 11.10 | — |
| — | — | 0.49 | — | +0.00 | 44.0% | 98.5 | 44.0% | -1.00 | 10.80 | 9.50 | 12.10 | — |
| — | — | 0.02 | — | +0.00 | 44.1% | 99 | 44.1% | -1.00 | 10.68 | 9.80 | 11.55 | — |
| — | — | 0.67 | — | +0.00 | 44.3% | 99.5 | 44.3% | -1.00 | 11.43 | 9.70 | 13.15 | — |
| — | — | 0.01 | — | +0.00 | 44.4% | 100 | 44.4% | -1.00 | 11.85 | 10.60 | 13.10 | — |
| — | — | 0.43 | — | +0.00 | 44.5% | 100.5 | 44.5% | -1.00 | 12.40 | 11.15 | 13.65 | — |
| — | — | 0.21 | — | +0.00 | 44.7% | 101 | 44.7% | -1.00 | 12.50 | 10.85 | 14.15 | — |
| — | — | 0.62 | — | — | — | 101.5 | — | — | 13.53 | 11.80 | 15.25 | — |
| — | — | 0.63 | — | — | — | 102 | — | — | 13.80 | 11.85 | 15.75 | — |
| — | — | 0.16 | — | — | — | 102.5 | — | — | 14.38 | 12.50 | 16.25 | 0 |
| 456 | — | 0.35 | — | +0.00 | 45.2% | 103 | 45.2% | -1.00 | 14.88 | 13.00 | 16.75 | 0 |
| 9 | — | 0.27 | — | +0.00 | 45.4% | 103.5 | 45.4% | -1.00 | 15.47 | 13.70 | 17.25 | 0 |
| — | — | 0.50 | — | +0.00 | 45.6% | 104 | 45.6% | -1.00 | 15.88 | 14.00 | 17.75 | — |
| — | — | 0.60 | — | +0.00 | 45.7% | 104.5 | 45.7% | -1.00 | 16.48 | 15.50 | 17.45 | — |
| — | — | 0.27 | — | +0.00 | 45.9% | 105 | 45.9% | -1.00 | 16.88 | 16.00 | 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.