Spot 88.55
· 264 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 00:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.85 | 14.90 | 13.38 | +1.00 | 46.2% | 75 | 46.2% | -0.00 | — | — | 2.13 | — |
| — | 9.90 | 13.20 | 11.55 | +0.99 | 42.5% | 77 | 42.5% | -0.01 | — | — | 2.02 | — |
| — | 8.90 | 12.35 | 10.62 | +0.99 | 40.7% | 78 | 40.7% | -0.01 | — | — | 1.20 | — |
| — | 7.65 | 11.10 | 9.38 | +0.99 | 38.7% | 79 | 38.7% | -0.01 | — | — | 1.80 | — |
| — | 6.95 | 9.30 | 8.12 | +0.98 | 36.8% | 80 | 36.8% | -0.02 | — | — | 0.45 | — |
| — | 5.85 | 9.10 | 7.47 | +0.97 | 34.7% | 81 | 34.7% | -0.03 | 0.23 | 0.01 | 0.46 | — |
| — | 5.00 | 7.50 | 6.25 | +0.96 | 32.7% | 82 | 32.7% | -0.04 | — | — | 0.15 | — |
| — | 4.00 | 6.70 | 5.35 | +0.94 | 30.7% | 83 | 30.7% | -0.06 | — | — | 0.17 | — |
| — | 3.00 | 5.45 | 4.22 | +0.91 | 28.8% | 84 | 28.8% | -0.09 | 0.11 | 0.02 | 0.20 | — |
| — | 2.72 | 4.50 | 3.61 | +0.87 | 27.2% | 85 | 27.2% | -0.13 | 0.17 | 0.09 | 0.25 | — |
| — | 2.38 | 3.45 | 2.92 | +0.80 | 26.1% | 86 | 26.1% | -0.19 | 0.39 | 0.13 | 0.64 | — |
| — | 1.81 | 2.50 | 2.15 | +0.71 | 25.3% | 87 | 25.3% | -0.29 | 0.56 | 0.51 | 0.60 | — |
| 28 | 1.30 | 1.72 | 1.51 | +0.59 | 24.9% | 88 | 24.9% | -0.41 | 1.05 | 0.87 | 1.23 | 87 |
| 149 | 0.87 | 1.23 | 1.05 | +0.46 | 24.8% | 89 | 24.8% | -0.55 | 1.51 | 1.28 | 1.74 | 49 |
| 1,008 | 0.49 | 0.78 | 0.64 | +0.33 | 24.9% | 90 | 24.9% | -0.67 | 2.16 | 1.89 | 2.43 | 1,745 |
| 2,216 | 0.29 | 0.47 | 0.38 | +0.23 | 25.2% | 91 | 25.2% | -0.78 | 2.85 | 2.46 | 3.25 | 528 |
| 560 | 0.11 | 0.32 | 0.21 | +0.15 | 25.8% | 92 | 25.8% | -0.86 | 3.75 | 3.45 | 4.05 | 151 |
| 536 | — | 0.23 | — | +0.10 | 26.5% | 93 | 26.5% | -0.91 | 4.85 | 4.35 | 5.35 | 364 |
| — | 0.05 | 0.32 | 0.18 | +0.06 | 27.3% | 94 | 27.3% | -0.95 | 5.97 | 4.70 | 7.25 | — |
| — | 0.04 | 0.12 | 0.08 | +0.04 | 28.4% | 95 | 28.4% | -0.97 | 6.85 | 5.50 | 8.20 | — |
| — | — | 0.13 | — | +0.03 | 29.6% | 96 | 29.6% | -0.99 | 7.85 | 6.55 | 9.15 | — |
| — | — | 0.47 | — | +0.02 | 31.0% | 97 | 31.0% | -0.99 | 8.65 | 6.75 | 10.55 | — |
| — | — | 0.06 | — | +0.01 | 32.4% | 98 | 32.4% | -1.00 | 9.60 | 8.05 | 11.15 | — |
| — | — | 0.68 | — | +0.01 | 34.0% | 99 | 34.0% | -1.00 | 10.97 | 9.80 | 12.15 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 35.6% | 100 | 35.6% | -1.00 | 11.85 | 10.55 | 13.15 | — |
| — | — | 1.35 | — | — | — | 101 | — | — | 12.53 | 10.90 | 14.15 | — |
| — | — | 1.16 | — | — | — | 102 | — | — | 13.57 | 11.75 | 15.40 | — |
| — | — | 1.73 | — | — | — | 103 | — | — | 14.53 | 12.60 | 16.45 | — |
| — | — | 2.13 | — | +0.00 | 42.2% | 104 | 42.2% | -1.00 | 15.65 | 13.75 | 17.55 | — |
| — | — | 0.50 | — | +0.00 | 43.9% | 105 | 43.9% | -1.00 | 16.65 | 14.75 | 18.55 | — |
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.