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 | |
| — | 13.00 | 13.95 | 13.47 | +0.99 | 41.8% | 75 | 41.8% | -0.01 | 0.04 | 0.02 | 0.05 | — |
| — | 10.65 | 10.95 | 10.80 | +0.97 | 40.4% | 78 | 40.4% | -0.03 | 0.07 | 0.06 | 0.09 | — |
| — | 9.30 | 10.30 | 9.80 | +0.96 | 40.0% | 79 | 40.0% | -0.04 | 0.11 | 0.09 | 0.13 | — |
| — | 8.65 | 9.20 | 8.93 | +0.94 | 39.7% | 80 | 39.7% | -0.06 | 0.17 | 0.15 | 0.18 | — |
| — | 7.70 | 8.25 | 7.97 | +0.91 | 39.3% | 81 | 39.3% | -0.09 | 0.23 | 0.20 | 0.27 | — |
| — | 6.85 | 7.25 | 7.05 | +0.88 | 39.0% | 82 | 39.0% | -0.12 | 0.33 | 0.29 | 0.36 | — |
| — | 6.40 | 6.75 | 6.58 | +0.86 | 38.9% | 82.5 | 38.9% | -0.14 | 0.41 | 0.35 | 0.48 | — |
| — | 6.00 | 6.30 | 6.15 | +0.85 | 38.7% | 83 | 38.7% | -0.16 | 0.47 | 0.41 | 0.53 | — |
| — | 5.60 | 5.95 | 5.78 | +0.82 | 38.6% | 83.5 | 38.6% | -0.18 | 0.56 | 0.50 | 0.63 | — |
| — | 5.15 | 5.70 | 5.42 | +0.80 | 38.5% | 84 | 38.5% | -0.20 | 0.66 | 0.58 | 0.74 | — |
| — | 4.40 | 4.75 | 4.58 | +0.75 | 38.3% | 85 | 38.3% | -0.25 | 0.88 | 0.83 | 0.93 | — |
| — | 3.70 | 4.00 | 3.85 | +0.69 | 38.1% | 86 | 38.1% | -0.31 | 1.23 | 1.09 | 1.37 | — |
| — | 3.40 | 3.80 | 3.60 | +0.66 | 38.1% | 86.5 | — | — | 1.43 | 1.24 | 1.62 | — |
| — | 3.10 | 3.35 | 3.23 | — | — | 87 | — | — | 1.55 | 1.41 | 1.69 | — |
| — | 2.73 | 3.05 | 2.89 | — | — | 87.5 | — | — | 1.76 | 1.61 | 1.91 | — |
| — | 2.42 | 2.77 | 2.60 | — | — | 88 | — | — | 2.01 | 1.84 | 2.18 | — |
| — | 2.12 | 2.56 | 2.34 | +0.52 | 37.9% | 88.5 | — | — | 2.22 | 2.03 | 2.41 | — |
| — | 2.06 | 2.21 | 2.13 | +0.49 | 38.0% | 89 | — | — | 2.51 | 2.34 | 2.68 | — |
| — | 1.69 | 2.11 | 1.90 | — | — | 89.5 | 38.0% | -0.55 | 2.80 | 2.61 | 2.99 | — |
| — | 1.65 | 1.74 | 1.70 | — | — | 90 | 38.0% | -0.58 | 3.02 | 2.85 | 3.20 | — |
| — | 1.31 | 1.74 | 1.52 | +0.39 | 38.1% | 90.5 | 38.1% | -0.61 | 3.35 | 3.15 | 3.55 | — |
| — | 1.14 | 1.41 | 1.27 | +0.36 | 38.1% | 91 | 38.1% | -0.64 | 3.70 | 3.50 | 3.90 | — |
| — | 1.03 | 1.37 | 1.20 | +0.33 | 38.2% | 91.5 | 38.2% | -0.67 | 4.03 | 3.80 | 4.25 | — |
| — | 0.98 | 1.14 | 1.06 | +0.30 | 38.3% | 92 | 38.3% | -0.70 | 4.35 | 4.10 | 4.60 | — |
| — | 0.87 | 1.04 | 0.95 | +0.27 | 38.4% | 92.5 | 38.4% | -0.73 | 4.83 | 4.60 | 5.05 | — |
| — | 0.68 | 0.88 | 0.78 | +0.25 | 38.5% | 93 | 38.5% | -0.76 | 5.22 | 4.90 | 5.55 | — |
| — | 0.59 | 0.79 | 0.69 | +0.22 | 38.6% | 93.5 | 38.6% | -0.78 | 5.40 | 4.65 | 6.15 | — |
| — | 0.55 | 0.69 | 0.62 | +0.20 | 38.8% | 94 | 38.8% | -0.80 | 6.05 | 5.65 | 6.45 | — |
| — | 0.45 | 0.67 | 0.56 | +0.18 | 38.9% | 94.5 | 38.9% | -0.82 | 6.47 | 6.20 | 6.75 | — |
| — | 0.40 | 0.56 | 0.48 | +0.16 | 39.1% | 95 | 39.1% | -0.84 | 6.85 | 6.30 | 7.40 | — |
| — | 0.35 | 0.51 | 0.43 | +0.15 | 39.2% | 95.5 | 39.2% | -0.86 | 7.08 | 6.35 | 7.80 | — |
| — | 0.31 | 0.40 | 0.35 | +0.13 | 39.4% | 96 | 39.4% | -0.88 | 7.72 | 7.50 | 7.95 | — |
| — | 0.26 | 0.37 | 0.32 | +0.11 | 39.5% | 96.5 | 39.5% | -0.89 | 8.32 | 7.95 | 8.70 | — |
| — | 0.22 | 0.33 | 0.28 | +0.10 | 39.7% | 97 | 39.7% | -0.91 | 8.68 | 8.15 | 9.20 | — |
| — | 0.18 | 0.44 | 0.31 | +0.09 | 39.9% | 97.5 | 39.9% | -0.92 | 9.25 | 8.85 | 9.65 | — |
| — | 0.17 | 0.23 | 0.20 | +0.08 | 40.1% | 98 | 40.1% | -0.93 | 9.60 | 9.15 | 10.05 | — |
| — | 0.11 | 0.39 | 0.25 | +0.07 | 40.3% | 98.5 | 40.3% | -0.94 | 10.12 | 9.70 | 10.55 | — |
| — | 0.11 | 0.27 | 0.19 | +0.06 | 40.5% | 99 | 40.5% | -0.95 | 10.45 | 9.85 | 11.05 | — |
| — | 0.06 | 0.32 | 0.19 | +0.05 | 40.7% | 99.5 | 40.7% | -0.95 | 11.10 | 10.65 | 11.55 | — |
| — | 0.10 | 0.14 | 0.12 | +0.05 | 40.9% | 100 | 40.9% | -0.96 | 11.32 | 10.45 | 12.20 | — |
| — | 0.08 | 0.15 | 0.12 | +0.04 | 41.1% | 100.5 | 41.1% | -0.97 | 12.05 | 11.45 | 12.65 | — |
| — | 0.07 | 0.17 | 0.12 | +0.04 | 41.3% | 101 | 41.3% | -0.97 | 12.40 | 11.65 | 13.15 | — |
| — | 0.03 | 0.17 | 0.10 | +0.03 | 41.5% | 101.5 | 41.5% | -0.98 | 13.15 | 12.65 | 13.65 | — |
| — | 0.05 | 0.09 | 0.07 | — | — | 102 | 41.7% | -0.98 | 13.55 | 13.20 | 13.90 | — |
| — | — | 0.20 | — | — | — | 102.5 | 41.9% | -0.99 | 14.10 | 13.60 | 14.60 | — |
| — | — | 0.17 | — | +0.02 | 42.1% | 103 | 42.1% | -0.99 | 14.57 | 14.20 | 14.95 | — |
| — | — | 0.17 | — | — | — | 103.5 | 42.3% | -0.99 | 15.10 | 14.60 | 15.60 | — |
| — | 0.03 | 0.12 | 0.07 | +0.02 | 42.5% | 104 | 42.5% | -1.00 | 15.70 | 15.20 | 16.20 | — |
| — | — | 0.15 | — | +0.01 | 42.7% | 104.5 | 42.7% | -1.00 | 15.85 | 15.10 | 16.60 | — |
| — | 0.02 | 0.05 | 0.04 | — | — | 105 | 42.9% | -1.00 | 16.48 | 15.85 | 17.10 | — |
| — | — | 0.13 | — | — | — | 105.5 | — | — | 16.85 | 16.10 | 17.60 | — |
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.