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 | |
| — | 13.35 | 15.15 | 14.25 | +0.99 | 27.8% | 74 | 27.8% | -0.01 | — | — | 0.24 | — |
| — | 12.55 | 14.05 | 13.30 | +0.99 | 27.3% | 75 | 27.3% | -0.01 | — | — | 0.27 | — |
| — | 11.50 | 13.20 | 12.35 | +0.98 | 26.7% | 76 | 26.7% | -0.02 | — | — | 0.45 | — |
| — | 10.55 | 12.15 | 11.35 | +0.97 | 26.1% | 77 | 26.1% | -0.03 | 0.15 | 0.01 | 0.30 | — |
| — | 9.80 | 11.05 | 10.43 | +0.96 | 25.6% | 78 | 25.6% | -0.04 | — | — | 0.50 | — |
| — | 8.65 | 10.00 | 9.32 | +0.95 | 25.0% | 79 | 25.0% | -0.05 | 0.17 | 0.09 | 0.24 | — |
| — | 8.05 | 9.05 | 8.55 | +0.93 | 24.4% | 80 | 24.4% | -0.07 | 0.26 | 0.13 | 0.39 | — |
| — | 7.10 | 8.25 | 7.67 | +0.90 | 23.9% | 81 | 23.9% | -0.10 | 0.27 | 0.20 | 0.34 | — |
| — | 5.90 | 7.25 | 6.58 | +0.87 | 23.4% | 82 | 23.4% | -0.13 | 0.34 | 0.30 | 0.39 | — |
| — | 5.15 | 6.40 | 5.78 | +0.83 | 22.8% | 83 | 22.8% | -0.17 | 0.48 | 0.41 | 0.55 | — |
| — | 4.55 | 5.45 | 5.00 | +0.78 | 22.4% | 84 | 22.4% | -0.22 | 0.61 | 0.55 | 0.67 | — |
| — | 3.90 | 4.55 | 4.22 | +0.72 | 21.9% | 85 | 21.9% | -0.28 | 0.81 | 0.73 | 0.89 | — |
| — | 3.20 | 3.60 | 3.40 | +0.66 | 21.5% | 86 | 21.5% | -0.34 | 1.10 | 1.04 | 1.16 | — |
| — | 2.70 | 2.91 | 2.81 | +0.59 | 21.2% | 87 | 21.2% | -0.41 | 1.47 | 1.39 | 1.54 | — |
| — | 2.14 | 2.30 | 2.22 | +0.52 | 20.9% | 88 | 20.9% | -0.49 | 1.97 | 1.83 | 2.10 | — |
| — | 1.67 | 1.80 | 1.74 | +0.44 | 20.6% | 89 | 20.6% | -0.57 | 2.49 | 2.32 | 2.66 | — |
| — | 1.29 | 1.43 | 1.36 | +0.37 | 20.5% | 90 | 20.5% | -0.64 | 3.05 | 2.75 | 3.35 | — |
| — | 0.90 | 1.08 | 0.99 | +0.30 | 20.4% | 91 | 20.4% | -0.71 | 3.80 | 3.50 | 4.10 | — |
| — | 0.68 | 0.82 | 0.75 | +0.24 | 20.4% | 92 | 20.4% | -0.77 | 4.75 | 4.05 | 5.45 | — |
| 31 | 0.49 | 0.60 | 0.55 | +0.19 | 20.4% | 93 | 20.4% | -0.83 | 5.65 | 4.80 | 6.50 | 0 |
| 338 | 0.35 | 0.52 | 0.43 | +0.15 | 20.6% | 94 | 20.6% | -0.87 | 6.50 | 5.65 | 7.35 | 0 |
| 14 | 0.16 | 0.39 | 0.28 | +0.12 | 20.9% | 95 | 20.9% | -0.91 | 7.25 | 6.55 | 7.95 | 0 |
| 32 | 0.12 | 0.27 | 0.20 | +0.09 | 21.4% | 96 | 21.4% | -0.94 | 8.32 | 7.45 | 9.20 | 0 |
| 121 | 0.05 | 0.21 | 0.13 | +0.07 | 21.9% | 97 | 21.9% | -0.96 | 9.35 | 8.20 | 10.50 | 0 |
| 20 | — | 0.33 | — | +0.05 | 22.7% | 98 | 22.7% | -0.98 | 10.43 | 9.20 | 11.65 | 0 |
| 11 | 0.04 | 0.19 | 0.12 | +0.04 | 23.5% | 99 | 23.5% | -1.00 | 11.45 | 10.20 | 12.70 | 0 |
| — | — | 0.47 | — | +0.03 | 24.6% | 100 | 24.6% | -1.00 | 12.38 | 11.05 | 13.70 | — |
| — | — | 0.31 | — | +0.03 | 25.8% | 101 | 25.8% | -1.00 | 13.18 | 12.20 | 14.15 | — |
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.