Spot 88.91
· 308 contratti su 5 scadenze
· fonte ibkr
· catturata 05/10 23:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.10 | 10.30 | 9.20 | +0.99 | 16.3% | 80 | 16.3% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 7.10 | 9.30 | 8.20 | +0.99 | 14.5% | 81 | 14.5% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 6.10 | 9.30 | 7.70 | +0.99 | 13.2% | 82 | 13.2% | -0.02 | 0.03 | 0.02 | 0.03 | — |
| — | 5.10 | 7.65 | 6.38 | +0.98 | 12.0% | 83 | 12.0% | -0.02 | 0.04 | 0.03 | 0.04 | — |
| — | 4.95 | 6.80 | 5.88 | +0.97 | 11.0% | 84 | 11.0% | -0.04 | 0.04 | 0.04 | 0.05 | — |
| — | 4.65 | 6.15 | 5.40 | +0.97 | 10.5% | 84.5 | 10.5% | -0.05 | 0.06 | 0.05 | 0.06 | — |
| — | 4.15 | 4.35 | 4.25 | +0.96 | 10.1% | 85 | 10.1% | -0.06 | 0.07 | 0.07 | 0.08 | — |
| — | 3.65 | 3.90 | 3.77 | +0.94 | 9.7% | 85.5 | 9.7% | -0.08 | 0.10 | 0.09 | 0.11 | — |
| — | 3.05 | 3.40 | 3.23 | +0.92 | 9.4% | 86 | 9.4% | -0.11 | 0.14 | 0.13 | 0.15 | — |
| — | 2.60 | 3.10 | 2.85 | +0.89 | 9.2% | 86.5 | 9.2% | -0.15 | 0.19 | 0.18 | 0.20 | — |
| — | 2.37 | 2.43 | 2.40 | +0.85 | 9.0% | 87 | 9.0% | -0.19 | 0.27 | 0.26 | 0.28 | — |
| — | 1.95 | 2.01 | 1.98 | +0.80 | 8.8% | 87.5 | 8.8% | -0.25 | 0.38 | 0.36 | 0.39 | — |
| — | 1.57 | 1.61 | 1.59 | +0.73 | 8.5% | 88 | 8.5% | -0.32 | 0.51 | 0.49 | 0.53 | — |
| — | 1.21 | 1.25 | 1.23 | +0.65 | 8.3% | 88.5 | 8.3% | -0.40 | 0.68 | 0.66 | 0.69 | — |
| — | 0.91 | 0.94 | 0.93 | +0.57 | 8.2% | 89 | 8.2% | -0.49 | 0.90 | 0.88 | 0.91 | — |
| — | 0.66 | 0.69 | 0.68 | +0.48 | 8.1% | 89.5 | 8.1% | -0.57 | 1.17 | 1.15 | 1.18 | — |
| — | 0.47 | 0.50 | 0.48 | +0.39 | 8.0% | 90 | 8.0% | -0.66 | 1.50 | 1.48 | 1.52 | — |
| — | 0.32 | 0.35 | 0.34 | +0.30 | 8.0% | 90.5 | 8.0% | -0.74 | 1.86 | 1.83 | 1.89 | — |
| — | 0.21 | 0.23 | 0.22 | +0.23 | 8.1% | 91 | 8.1% | -0.80 | 2.26 | 2.23 | 2.29 | — |
| — | 0.14 | 0.16 | 0.15 | +0.17 | 8.3% | 91.5 | 8.3% | -0.85 | 2.71 | 2.46 | 2.95 | — |
| — | 0.10 | 0.11 | 0.10 | +0.13 | 8.5% | 92 | 8.5% | -0.89 | 2.69 | 2.14 | 3.25 | — |
| — | 0.07 | 0.08 | 0.07 | +0.10 | 8.9% | 92.5 | 8.9% | -0.92 | 3.01 | 2.27 | 3.75 | — |
| — | 0.05 | 0.06 | 0.06 | +0.07 | 9.3% | 93 | 9.3% | -0.94 | 3.42 | 2.65 | 4.20 | — |
| — | 0.04 | 0.05 | 0.04 | +0.05 | 9.7% | 93.5 | 9.7% | -0.95 | 4.50 | 4.30 | 4.70 | — |
| — | 0.03 | 0.04 | 0.04 | +0.04 | 10.2% | 94 | 10.2% | -0.97 | 5.97 | 4.80 | 7.15 | — |
| — | 0.02 | 0.04 | 0.03 | +0.03 | 10.7% | 94.5 | 10.7% | -0.98 | 5.50 | 5.30 | 5.70 | — |
| — | 0.02 | 0.03 | 0.03 | +0.03 | 11.1% | 95 | 11.1% | -1.00 | 6.10 | 5.80 | 6.40 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 11.6% | 95.5 | 11.6% | -1.00 | 6.60 | 4.55 | 8.65 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 12.1% | 96 | 12.1% | -1.00 | 6.75 | 5.40 | 8.10 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 13.0% | 97 | 13.0% | -1.00 | 8.00 | 7.10 | 8.90 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 13.6% | 98 | 13.6% | -1.00 | 8.85 | 7.60 | 10.10 | — |
| — | — | 0.02 | — | +0.01 | 13.8% | 99 | 13.8% | -1.00 | 10.10 | 9.00 | 11.20 | — |
| — | — | 0.02 | — | +0.00 | 13.8% | 100 | 13.8% | -1.00 | 10.95 | 9.80 | 12.10 | — |
| — | — | 0.01 | — | +0.00 | 13.6% | 101 | 13.6% | -1.00 | 12.00 | 10.90 | 13.10 | — |
| — | — | 0.01 | — | +0.00 | 13.4% | 102 | 13.4% | -1.00 | 13.05 | 12.00 | 14.10 | — |
| — | — | 0.01 | — | +0.00 | 13.2% | 103 | 13.2% | -1.00 | 14.00 | 12.80 | 15.20 | — |
| — | — | 0.01 | — | +0.00 | 13.0% | 105 | 13.0% | -1.00 | 16.05 | 15.00 | 17.10 | — |
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.