Spot 88.54
· 354 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 02:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 17.10 | 17.85 | 17.48 | — | — | 71 | — | — | — | — | 0.06 | — |
| — | 16.20 | 16.95 | 16.57 | — | — | 72 | — | — | — | — | 0.24 | — |
| — | 15.20 | 15.95 | 15.57 | — | — | 73 | — | — | — | — | 0.07 | — |
| — | 14.10 | 15.50 | 14.80 | — | — | 74 | — | — | — | — | 0.26 | — |
| — | 13.30 | 14.30 | 13.80 | — | — | 75 | — | — | — | — | 0.01 | — |
| — | 12.20 | 13.60 | 12.90 | — | — | 76 | — | — | — | — | 0.01 | — |
| — | 11.20 | 12.20 | 11.70 | — | — | 77 | — | — | — | — | 0.01 | — |
| — | 10.20 | 10.85 | 10.53 | — | — | 78 | — | — | — | — | 0.01 | — |
| — | 9.20 | 10.65 | 9.93 | — | — | 79 | — | — | — | — | 0.02 | — |
| — | 8.20 | 10.00 | 9.10 | — | — | 80 | — | — | 0.02 | 0.01 | 0.03 | — |
| — | 7.55 | 7.80 | 7.67 | — | — | 81 | — | — | 0.04 | 0.03 | 0.04 | — |
| — | 6.05 | 7.75 | 6.90 | — | — | 82 | — | — | 0.06 | 0.04 | 0.07 | — |
| — | 5.55 | 6.00 | 5.78 | — | — | 83 | — | — | 0.10 | 0.09 | 0.12 | — |
| — | 5.05 | 5.85 | 5.45 | — | — | 83.5 | — | — | 0.11 | 0.06 | 0.16 | — |
| — | 4.65 | 5.20 | 4.92 | — | — | 84 | — | — | 0.20 | 0.18 | 0.23 | — |
| — | 3.85 | 4.30 | 4.08 | — | — | 85 | — | — | 0.31 | 0.29 | 0.33 | — |
| — | 3.05 | 3.30 | 3.17 | — | — | 86 | — | — | 0.52 | 0.50 | 0.54 | — |
| — | 2.67 | 2.96 | 2.81 | — | — | 86.5 | — | — | 0.63 | 0.52 | 0.74 | — |
| — | 2.22 | 2.62 | 2.42 | — | — | 87 | — | — | 0.76 | 0.65 | 0.87 | — |
| — | 1.90 | 2.31 | 2.10 | — | — | 87.5 | — | — | 0.92 | 0.73 | 1.11 | — |
| — | 1.72 | 1.94 | 1.83 | — | — | 88 | — | — | 1.14 | 1.00 | 1.28 | — |
| — | 1.49 | 1.68 | 1.58 | — | — | 88.5 | — | — | 1.41 | 1.30 | 1.52 | — |
| — | 1.27 | 1.38 | 1.32 | — | — | 89 | — | — | 1.64 | 1.49 | 1.79 | — |
| — | 1.02 | 1.20 | 1.11 | — | — | 89.5 | — | — | 1.91 | 1.65 | 2.17 | — |
| — | 0.88 | 0.95 | 0.92 | — | — | 90 | — | — | 2.25 | 2.12 | 2.38 | — |
| — | 0.75 | 0.84 | 0.80 | — | — | 90.5 | — | — | 2.63 | 2.34 | 2.92 | — |
| — | 0.60 | 0.71 | 0.66 | — | — | 91 | — | — | 3.02 | 2.78 | 3.25 | — |
| — | 0.49 | 0.55 | 0.52 | — | — | 91.5 | — | — | 3.55 | 3.25 | 3.85 | — |
| — | 0.37 | 0.52 | 0.45 | — | — | 92 | — | — | 3.73 | 3.45 | 4.00 | — |
| — | 0.31 | 0.37 | 0.34 | — | — | 92.5 | — | — | 4.30 | 3.80 | 4.80 | — |
| — | 0.21 | 0.28 | 0.24 | — | — | 93 | — | — | 4.62 | 4.35 | 4.90 | — |
| — | 0.18 | 0.30 | 0.24 | — | — | 93.5 | — | — | 5.12 | 4.65 | 5.60 | — |
| — | 0.13 | 0.20 | 0.17 | — | — | 94 | — | — | 5.60 | 5.25 | 5.95 | — |
| — | 0.08 | 0.19 | 0.14 | — | — | 94.5 | — | — | 6.40 | 5.50 | 7.30 | — |
| — | 0.09 | 0.12 | 0.10 | — | — | 95 | — | — | 6.50 | 6.25 | 6.75 | — |
| — | 0.06 | 0.11 | 0.09 | — | — | 95.5 | — | — | 7.15 | 6.75 | 7.55 | — |
| — | 0.02 | 0.15 | 0.09 | — | — | 96 | — | — | 7.40 | 7.05 | 7.75 | — |
| — | — | 0.25 | — | — | — | 96.5 | — | — | 7.97 | 7.65 | 8.30 | — |
| — | — | 0.05 | — | — | — | 97 | — | — | 8.28 | 7.80 | 8.75 | — |
| — | 0.02 | 0.03 | 0.03 | — | — | 98 | — | — | 9.45 | 9.00 | 9.90 | — |
| — | — | 0.02 | — | — | — | 99 | — | — | 10.45 | 10.15 | 10.75 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 100 | — | — | 11.72 | 11.20 | 12.25 | — |
| — | — | 0.23 | — | — | — | 101 | — | — | 12.35 | 11.10 | 13.60 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 102 | — | — | 13.57 | 13.20 | 13.95 | — |
| — | — | 0.04 | — | — | — | 103 | — | — | 14.53 | 13.45 | 15.60 | — |
| — | — | 0.23 | — | — | — | 104 | — | — | 15.40 | 14.50 | 16.30 | — |
| — | — | 0.02 | — | — | — | 105 | 53.0% | -1.00 | 16.07 | 15.55 | 16.60 | — |
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.