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 | |
| — | 14.00 | 14.60 | 14.30 | — | — | 75 | 39.6% | -0.07 | 0.38 | 0.31 | 0.45 | — |
| — | 9.60 | 10.10 | 9.85 | +0.83 | 39.3% | 80 | 39.3% | -0.17 | 0.96 | 0.83 | 1.09 | — |
| — | 8.85 | 9.55 | 9.20 | — | — | 81 | — | — | 1.16 | 1.02 | 1.29 | — |
| — | 8.10 | 8.65 | 8.38 | — | — | 82 | 39.2% | -0.23 | 1.39 | 1.33 | 1.45 | — |
| — | 7.70 | 8.20 | 7.95 | +0.76 | 39.2% | 82.5 | 39.2% | -0.24 | 1.57 | 1.47 | 1.67 | — |
| — | 7.30 | 8.40 | 7.85 | +0.74 | 39.1% | 83 | — | — | 1.66 | 1.51 | 1.81 | — |
| — | 6.95 | 7.55 | 7.25 | +0.72 | 39.1% | 83.5 | 38.9% | -0.28 | 1.82 | 1.70 | 1.94 | — |
| — | 6.75 | 7.05 | 6.90 | +0.71 | 39.1% | 84 | 39.1% | -0.29 | 2.02 | 1.91 | 2.12 | — |
| — | 6.40 | 6.70 | 6.55 | +0.69 | 39.1% | 84.5 | — | — | 2.22 | 2.05 | 2.39 | — |
| — | 6.05 | 6.40 | 6.22 | — | — | 85 | 39.1% | -0.33 | 2.35 | 2.12 | 2.57 | — |
| — | 5.75 | 6.15 | 5.95 | +0.65 | 39.1% | 85.5 | 39.1% | -0.35 | 2.61 | 2.42 | 2.80 | — |
| — | 5.45 | 5.80 | 5.62 | +0.63 | 39.1% | 86 | 39.1% | -0.37 | 2.65 | 2.50 | 2.81 | — |
| — | 5.20 | 5.50 | 5.35 | +0.62 | 39.1% | 86.5 | 39.1% | -0.39 | 2.96 | 2.83 | 3.10 | — |
| — | 4.95 | 5.25 | 5.10 | +0.60 | 39.1% | 87 | 39.1% | -0.41 | 3.20 | 3.00 | 3.40 | — |
| — | 4.70 | 4.95 | 4.83 | +0.58 | 39.1% | 87.5 | 39.1% | -0.43 | 3.42 | 3.25 | 3.60 | — |
| — | 4.40 | 4.60 | 4.50 | +0.56 | 39.2% | 88 | 39.2% | -0.45 | 3.58 | 3.45 | 3.70 | — |
| — | 4.05 | 4.55 | 4.30 | +0.54 | 39.2% | 88.5 | 39.2% | -0.47 | 3.88 | 3.75 | 4.00 | — |
| — | 3.90 | 4.15 | 4.03 | +0.52 | 39.2% | 89 | 39.2% | -0.49 | 4.17 | 4.00 | 4.35 | — |
| — | 3.70 | 3.95 | 3.83 | +0.50 | 39.2% | 89.5 | 39.2% | -0.50 | 4.40 | 4.20 | 4.60 | — |
| — | 3.45 | 3.70 | 3.58 | +0.48 | 39.3% | 90 | — | — | 4.65 | 4.55 | 4.75 | — |
| — | 3.25 | 3.65 | 3.45 | — | — | 90.5 | — | — | 4.97 | 4.80 | 5.15 | — |
| — | 2.99 | 3.40 | 3.19 | — | — | 91 | — | — | 5.30 | 5.05 | 5.55 | — |
| — | 2.81 | 3.20 | 3.00 | — | — | 91.5 | — | — | 5.67 | 5.35 | 6.00 | — |
| — | 2.63 | 2.95 | 2.79 | +0.41 | 39.4% | 92 | 39.4% | -0.60 | 5.95 | 5.70 | 6.20 | — |
| — | 2.45 | 2.96 | 2.71 | — | — | 92.5 | 39.5% | -0.62 | 6.25 | 5.95 | 6.55 | — |
| — | 2.30 | 2.66 | 2.48 | +0.37 | 39.5% | 93 | 39.5% | -0.64 | 6.58 | 6.35 | 6.80 | — |
| — | 2.23 | 2.42 | 2.33 | +0.35 | 39.6% | 93.5 | 39.6% | -0.65 | 6.95 | 6.75 | 7.15 | — |
| — | 1.99 | 2.47 | 2.23 | +0.34 | 39.6% | 94 | 39.6% | -0.67 | 7.30 | 6.95 | 7.65 | — |
| — | 1.81 | 2.07 | 1.94 | +0.31 | 39.7% | 95 | 39.7% | -0.70 | 8.10 | 7.85 | 8.35 | — |
| — | 1.55 | 1.95 | 1.75 | +0.28 | 39.8% | 96 | 39.8% | -0.73 | 8.68 | 8.30 | 9.05 | — |
| — | 1.32 | 1.58 | 1.45 | +0.25 | 40.0% | 97 | 40.0% | -0.76 | 9.70 | 9.15 | 10.25 | — |
| — | 1.16 | 1.52 | 1.34 | +0.22 | 40.1% | 98 | 40.1% | -0.79 | 10.55 | 10.00 | 11.10 | — |
| — | 0.96 | 1.37 | 1.17 | +0.20 | 40.3% | 99 | 40.3% | -0.81 | 11.40 | 10.75 | 12.05 | — |
| — | 0.86 | 1.05 | 0.95 | +0.18 | 40.4% | 100 | 40.4% | -0.84 | 12.07 | 11.65 | 12.50 | — |
| — | 0.70 | 1.15 | 0.93 | +0.16 | 40.6% | 101 | 40.6% | -0.85 | 13.22 | 12.50 | 13.95 | — |
| — | 0.67 | 0.79 | 0.73 | +0.14 | 40.7% | 102 | 40.7% | -0.87 | 13.97 | 13.40 | 14.55 | — |
| — | 0.44 | 0.53 | 0.48 | +0.09 | 41.2% | 105 | 41.2% | -0.92 | 16.88 | 16.15 | 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.