Spot 88.10
· 256 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 23:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.75 | 16.40 | 15.57 | +1.00 | 30.2% | 72.5 | 30.2% | -0.00 | — | — | 0.05 | — |
| — | 12.90 | 13.55 | 13.22 | +1.00 | 27.3% | 75 | 27.3% | -0.00 | — | — | 0.03 | — |
| — | 11.90 | 12.60 | 12.25 | +1.00 | 26.2% | 76 | 26.2% | -0.00 | — | — | 0.95 | — |
| — | 10.25 | 11.90 | 11.07 | +1.00 | 25.2% | 77 | 25.2% | -0.00 | — | — | 0.95 | — |
| — | 9.80 | 11.15 | 10.47 | +1.00 | 24.8% | 77.5 | 24.8% | -0.00 | — | — | 0.06 | — |
| — | 9.50 | 10.50 | 10.00 | +1.00 | 24.3% | 78 | 24.3% | -0.00 | — | — | 0.01 | — |
| — | 8.55 | 9.45 | 9.00 | +1.00 | 23.5% | 79 | 23.5% | -0.00 | — | — | 0.03 | — |
| — | 7.65 | 8.45 | 8.05 | +0.99 | 22.8% | 80 | 22.8% | -0.01 | — | — | 0.02 | — |
| — | 6.70 | 7.40 | 7.05 | +0.98 | 22.2% | 81 | 22.2% | -0.02 | — | — | 0.06 | — |
| — | 5.90 | 6.40 | 6.15 | +0.97 | 21.6% | 82 | 21.6% | -0.03 | — | — | 0.04 | — |
| — | 5.35 | 5.95 | 5.65 | — | — | 82.5 | — | — | 0.02 | 0.01 | 0.03 | — |
| — | 4.95 | 5.35 | 5.15 | — | — | 83 | — | — | — | — | 0.21 | — |
| — | 3.90 | 4.65 | 4.28 | — | — | 84 | — | — | 0.04 | 0.03 | 0.05 | — |
| — | 2.98 | 3.40 | 3.19 | — | — | 85 | — | — | 0.08 | 0.07 | 0.09 | — |
| — | 2.15 | 2.49 | 2.32 | — | — | 86 | — | — | 0.17 | 0.15 | 0.18 | — |
| — | 1.44 | 1.59 | 1.51 | — | — | 87 | — | — | 0.36 | 0.33 | 0.40 | — |
| — | 1.08 | 1.22 | 1.15 | — | — | 87.5 | — | — | 0.55 | 0.50 | 0.60 | — |
| — | 0.81 | 0.93 | 0.87 | — | — | 88 | — | — | 0.74 | 0.67 | 0.81 | — |
| — | 0.40 | 0.48 | 0.44 | — | — | 89 | — | — | 1.31 | 1.21 | 1.42 | — |
| — | 0.17 | 0.24 | 0.20 | — | — | 90 | — | — | 2.06 | 1.85 | 2.28 | — |
| — | 0.08 | 0.10 | 0.09 | — | — | 91 | — | — | 2.83 | 2.51 | 3.15 | — |
| — | 0.03 | 0.05 | 0.04 | +0.05 | 17.9% | 92 | — | — | 4.25 | 3.45 | 5.05 | — |
| — | 0.01 | 0.05 | 0.03 | — | — | 92.5 | — | — | 4.65 | 3.95 | 5.35 | — |
| — | — | 0.13 | — | — | — | 93 | 18.5% | -1.00 | 5.25 | 4.45 | 6.05 | — |
| — | — | 0.10 | — | +0.01 | 18.9% | 94 | 18.9% | -1.00 | 6.30 | 5.45 | 7.15 | — |
| — | — | 0.03 | — | +0.00 | 19.3% | 95 | 19.3% | -1.00 | 7.30 | 6.45 | 8.15 | — |
| — | — | 0.15 | — | +0.00 | 19.7% | 96 | 19.7% | -1.00 | 8.22 | 7.30 | 9.15 | — |
| — | — | 0.95 | — | +0.00 | 20.1% | 97 | 20.1% | -1.00 | 8.88 | 8.35 | 9.40 | — |
| — | — | 0.02 | — | +0.00 | 20.4% | 97.5 | 20.4% | -1.00 | 9.80 | 8.95 | 10.65 | — |
| — | — | 0.95 | — | +0.00 | 20.6% | 98 | 20.6% | -1.00 | 10.30 | 9.45 | 11.15 | — |
| — | — | 0.95 | — | +0.00 | 21.1% | 99 | 21.1% | -1.00 | 11.28 | 10.40 | 12.15 | — |
| — | — | 0.05 | — | +0.00 | 21.6% | 100 | 21.6% | -1.00 | 12.28 | 11.40 | 13.15 | — |
| — | — | 0.05 | — | +0.00 | 24.8% | 105 | 24.8% | -1.00 | 17.27 | 16.40 | 18.15 | — |
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.