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 | |
| — | 27.90 | 29.55 | 28.73 | +0.98 | 31.5% | 60 | 31.5% | -0.02 | 0.14 | 0.01 | 0.26 | — |
| — | 23.10 | 24.50 | 23.80 | +0.96 | 28.6% | 65 | 28.6% | -0.04 | 0.20 | 0.04 | 0.37 | — |
| — | 20.75 | 22.20 | 21.48 | +0.95 | 27.3% | 67.5 | 27.3% | -0.06 | 0.39 | 0.33 | 0.44 | — |
| — | 18.40 | 19.95 | 19.18 | +0.93 | 26.0% | 70 | 26.0% | -0.08 | 0.51 | 0.46 | 0.56 | — |
| — | 16.65 | 17.50 | 17.07 | +0.91 | 24.9% | 72.5 | 24.9% | -0.10 | 0.70 | 0.64 | 0.77 | — |
| — | 13.90 | 15.40 | 14.65 | +0.88 | 23.8% | 75 | 23.8% | -0.13 | 1.03 | 0.88 | 1.18 | — |
| — | 11.80 | 13.15 | 12.47 | +0.84 | 22.9% | 77.5 | 22.9% | -0.18 | 1.29 | 1.20 | 1.39 | — |
| — | 10.45 | 11.10 | 10.78 | +0.79 | 22.1% | 80 | 22.1% | -0.23 | 1.69 | 1.47 | 1.91 | 2,917 |
| 720 | 7.95 | 9.30 | 8.62 | +0.73 | 21.4% | 82.5 | 21.4% | -0.29 | 2.30 | 2.01 | 2.59 | 1,876 |
| 2,806 | 6.90 | 7.20 | 7.05 | +0.65 | 20.8% | 85 | 20.8% | -0.37 | 3.15 | 3.05 | 3.25 | 1,047 |
| 722 | 5.40 | 5.85 | 5.62 | +0.57 | 20.4% | 87.5 | 20.4% | -0.45 | 4.15 | 3.95 | 4.35 | 1,358 |
| 1,752 | 4.00 | 4.45 | 4.22 | +0.49 | 20.0% | 90 | 20.0% | -0.54 | 5.35 | 5.10 | 5.60 | 587 |
| 777 | 3.10 | 3.45 | 3.27 | +0.41 | 19.8% | 92.5 | 19.8% | -0.62 | 6.75 | 6.50 | 7.00 | 79 |
| 6,713 | 2.28 | 2.60 | 2.44 | +0.33 | 19.6% | 95 | 19.6% | -0.71 | 8.95 | 8.30 | 9.60 | 38 |
| — | 1.61 | 1.95 | 1.78 | +0.26 | 19.6% | 97.5 | 19.6% | -0.78 | 10.78 | 10.00 | 11.55 | — |
| — | 1.13 | 1.35 | 1.24 | +0.20 | 19.6% | 100 | 19.6% | -0.84 | 12.50 | 12.00 | 13.00 | — |
| — | 0.47 | 0.84 | 0.66 | +0.11 | 19.9% | 105 | 19.9% | -0.93 | 17.30 | 16.65 | 17.95 | — |
| — | 0.26 | 0.36 | 0.31 | +0.06 | 20.4% | 110 | 20.4% | -1.00 | 21.88 | 20.55 | 23.20 | — |
| — | 0.01 | 0.26 | 0.14 | +0.04 | 21.0% | 115 | 21.0% | -1.00 | 27.10 | 26.35 | 27.85 | — |
| — | — | 0.17 | — | +0.02 | 21.8% | 120 | 21.8% | -1.00 | 32.08 | 31.10 | 33.05 | — |
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.