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 | |
| — | 15.55 | 19.10 | 17.32 | +1.00 | 49.8% | 71 | 49.8% | -0.00 | — | — | 0.05 | — |
| — | 15.25 | 17.30 | 16.27 | +1.00 | 48.7% | 72 | 48.7% | -0.00 | — | — | 0.23 | — |
| — | 14.30 | 16.10 | 15.20 | +0.99 | 47.6% | 73 | 47.6% | -0.01 | — | — | 0.09 | — |
| — | 13.30 | 15.35 | 14.32 | +0.99 | 46.6% | 74 | 46.6% | -0.01 | — | — | 0.30 | — |
| — | 12.45 | 14.10 | 13.28 | +0.99 | 45.6% | 75 | 45.6% | -0.01 | 0.09 | 0.01 | 0.17 | — |
| — | 11.25 | 13.30 | 12.28 | +0.98 | 44.7% | 76 | 44.7% | -0.02 | 0.06 | 0.02 | 0.09 | — |
| — | 10.25 | 12.70 | 11.47 | +0.97 | 43.8% | 77 | 43.8% | -0.03 | — | — | 0.20 | — |
| — | 9.10 | 12.45 | 10.78 | +0.96 | 43.0% | 78 | 43.0% | -0.04 | 0.06 | 0.01 | 0.10 | — |
| — | 8.15 | 10.75 | 9.45 | +0.95 | 42.3% | 79 | 42.3% | -0.05 | 0.10 | 0.01 | 0.20 | — |
| — | 8.20 | 9.50 | 8.85 | +0.93 | 41.7% | 80 | 41.7% | -0.07 | 0.19 | 0.16 | 0.22 | — |
| — | 7.10 | 8.25 | 7.67 | +0.90 | 41.1% | 81 | 41.1% | -0.10 | 0.27 | 0.20 | 0.33 | — |
| — | 6.10 | 7.50 | 6.80 | +0.87 | 40.7% | 82 | 40.7% | -0.13 | 0.39 | 0.36 | 0.42 | — |
| — | 5.55 | 6.15 | 5.85 | +0.83 | 40.3% | 83 | 40.3% | -0.17 | 0.54 | 0.41 | 0.67 | — |
| — | 4.45 | 6.20 | 5.33 | +0.79 | 40.1% | 84 | 40.1% | -0.21 | 0.73 | 0.67 | 0.80 | — |
| — | 3.90 | 4.60 | 4.25 | +0.73 | 39.9% | 85 | 39.9% | -0.27 | 0.95 | 0.83 | 1.07 | — |
| — | 3.00 | 3.75 | 3.38 | +0.67 | 39.8% | 86 | 39.8% | -0.33 | 1.27 | 1.18 | 1.36 | — |
| — | 2.83 | 3.15 | 2.99 | +0.60 | 39.7% | 87 | 39.7% | -0.40 | 1.67 | 1.55 | 1.78 | — |
| — | 2.28 | 2.51 | 2.40 | +0.53 | 39.7% | 88 | 39.7% | -0.47 | 2.13 | 2.06 | 2.20 | — |
| — | 1.91 | 2.39 | 2.15 | +0.50 | 39.7% | 88.5 | 39.7% | -0.50 | 2.31 | 2.15 | 2.48 | — |
| — | 1.83 | 2.05 | 1.94 | +0.47 | 39.7% | 89 | 39.7% | -0.54 | 2.72 | 2.59 | 2.85 | — |
| — | 1.52 | 2.11 | 1.81 | +0.43 | 39.8% | 89.5 | 39.8% | -0.57 | 2.94 | 2.77 | 3.10 | — |
| — | 1.41 | 1.73 | 1.57 | +0.40 | 39.8% | 90 | 39.8% | -0.60 | 3.33 | 3.15 | 3.50 | — |
| — | 1.16 | 1.62 | 1.39 | +0.37 | 39.8% | 90.5 | 39.8% | -0.64 | 3.83 | 3.50 | 4.15 | — |
| — | 1.13 | 1.26 | 1.20 | +0.34 | 39.9% | 91 | 39.9% | -0.67 | 4.12 | 3.90 | 4.35 | — |
| — | 0.84 | 1.35 | 1.09 | +0.31 | 40.0% | 91.5 | 40.0% | -0.70 | 4.45 | 4.15 | 4.75 | — |
| — | 0.72 | 1.10 | 0.91 | +0.28 | 40.1% | 92 | 40.1% | -0.72 | 4.62 | 4.45 | 4.80 | — |
| — | 0.60 | 1.19 | 0.90 | +0.25 | 40.2% | 92.5 | 40.2% | -0.75 | 5.40 | 4.85 | 5.95 | — |
| — | 0.70 | 0.78 | 0.74 | +0.23 | 40.3% | 93 | 40.3% | -0.78 | 5.35 | 4.95 | 5.75 | — |
| — | 0.43 | 0.75 | 0.59 | +0.21 | 40.4% | 93.5 | 40.4% | -0.80 | 6.20 | 5.35 | 7.05 | — |
| — | 0.40 | 0.63 | 0.52 | +0.19 | 40.5% | 94 | 40.5% | -0.82 | 6.30 | 6.05 | 6.55 | — |
| — | 0.27 | 0.64 | 0.46 | +0.16 | 40.7% | 94.5 | 40.7% | -0.84 | 6.58 | 6.20 | 6.95 | — |
| — | 0.34 | 0.47 | 0.41 | +0.15 | 40.8% | 95 | 40.8% | -0.86 | 7.12 | 6.90 | 7.35 | — |
| — | 0.16 | 0.66 | 0.41 | +0.13 | 41.0% | 95.5 | 41.0% | -0.87 | 7.53 | 7.10 | 7.95 | — |
| — | 0.20 | 0.39 | 0.29 | +0.12 | 41.2% | 96 | 41.2% | -0.89 | 8.00 | 7.75 | 8.25 | — |
| — | 0.10 | 0.38 | 0.24 | +0.10 | 41.4% | 96.5 | 41.4% | -0.90 | 8.78 | 7.95 | 9.60 | — |
| — | 0.07 | 0.42 | 0.24 | +0.09 | 41.6% | 97 | 41.6% | -0.92 | 9.18 | 8.50 | 9.85 | — |
| — | 0.13 | 0.43 | 0.28 | +0.07 | 42.0% | 98 | 42.0% | -0.94 | 9.80 | 9.55 | 10.05 | — |
| — | 0.01 | 0.17 | 0.09 | +0.06 | 42.4% | 99 | 42.4% | -0.95 | 10.75 | 10.10 | 11.40 | — |
| — | 0.10 | 0.12 | 0.11 | +0.04 | 42.8% | 100 | 42.8% | -0.97 | 12.03 | 11.65 | 12.40 | — |
| — | 0.03 | 0.21 | 0.12 | +0.03 | 43.3% | 101 | 43.3% | -0.98 | 12.88 | 12.30 | 13.45 | — |
| — | — | 0.17 | — | +0.02 | 43.8% | 102 | 43.8% | -0.99 | 13.65 | 12.80 | 14.50 | — |
| — | — | 0.19 | — | +0.02 | 44.3% | 103 | 44.3% | -0.99 | 14.40 | 13.80 | 15.00 | — |
| — | 0.01 | 0.25 | 0.13 | +0.01 | 44.7% | 104 | 44.7% | -1.00 | 15.55 | 14.50 | 16.60 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 45.2% | 105 | 45.2% | -1.00 | 16.82 | 16.65 | 17.00 | — |
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.