Spot 88.03
· 276 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 03:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.00 | 15.15 | 13.07 | +1.00 | 35.8% | 75 | 35.8% | -0.00 | — | — | 0.18 | — |
| — | 10.00 | 14.15 | 12.07 | +0.99 | 35.2% | 76 | 35.2% | -0.01 | — | — | 2.51 | — |
| — | 9.00 | 13.15 | 11.07 | +0.99 | 34.6% | 77 | 34.6% | -0.01 | — | — | 1.59 | — |
| — | 8.55 | 12.65 | 10.60 | +0.99 | 34.3% | 77.5 | 34.3% | -0.01 | — | — | 0.75 | — |
| — | 8.00 | 11.85 | 9.93 | +0.98 | 34.0% | 78 | 34.0% | -0.02 | 0.10 | 0.01 | 0.19 | — |
| — | 7.05 | 11.15 | 9.10 | +0.97 | 33.5% | 79 | 33.5% | -0.03 | — | — | 0.75 | — |
| — | 6.05 | 10.25 | 8.15 | +0.96 | 33.0% | 80 | 33.0% | -0.04 | 0.14 | 0.03 | 0.26 | — |
| — | 5.10 | 9.15 | 7.12 | +0.93 | 32.7% | 81 | 32.7% | -0.07 | — | — | 1.12 | — |
| — | 4.20 | 8.20 | 6.20 | +0.90 | 32.3% | 82 | 32.3% | -0.10 | 0.22 | 0.05 | 0.39 | — |
| — | 3.75 | 7.75 | 5.75 | +0.89 | 32.2% | 82.5 | 32.2% | -0.11 | 0.30 | 0.22 | 0.38 | — |
| — | 3.30 | 7.15 | 5.22 | +0.86 | 32.0% | 83 | 32.0% | -0.14 | 0.38 | 0.15 | 0.60 | — |
| — | 2.47 | 6.55 | 4.51 | +0.81 | 31.8% | 84 | 31.8% | -0.19 | 0.50 | 0.42 | 0.58 | — |
| — | 3.05 | 5.90 | 4.47 | +0.75 | 31.7% | 85 | 31.7% | -0.25 | 0.76 | 0.64 | 0.88 | — |
| — | 2.65 | 5.20 | 3.92 | +0.68 | 31.6% | 86 | 31.6% | -0.32 | 1.40 | 0.91 | 1.89 | — |
| — | 1.84 | 2.91 | 2.38 | +0.60 | 31.6% | 87 | 31.6% | -0.40 | 1.54 | 1.29 | 1.79 | — |
| — | 1.84 | 2.54 | 2.19 | +0.56 | 31.6% | 87.5 | 31.6% | -0.44 | 1.68 | 1.45 | 1.90 | — |
| — | 1.66 | 2.25 | 1.96 | +0.52 | 31.7% | 88 | 31.7% | -0.48 | 1.94 | 1.67 | 2.21 | — |
| — | 1.26 | 1.68 | 1.47 | +0.44 | 31.9% | 89 | 31.9% | -0.57 | 2.75 | 1.49 | 4.00 | — |
| — | 0.87 | 1.20 | 1.03 | +0.36 | 32.1% | 90 | 32.1% | -0.64 | 3.42 | 2.44 | 4.40 | — |
| — | 0.72 | 0.91 | 0.81 | +0.29 | 32.5% | 91 | 32.5% | -0.71 | 3.67 | 3.00 | 4.35 | — |
| — | 0.51 | 0.83 | 0.67 | +0.23 | 33.0% | 92 | 33.0% | -0.77 | 5.05 | 4.25 | 5.85 | — |
| — | 0.51 | 0.67 | 0.59 | +0.21 | 33.3% | 92.5 | 33.3% | -0.80 | 4.25 | 3.05 | 5.45 | — |
| — | 0.40 | 0.71 | 0.56 | +0.18 | 33.6% | 93 | 33.6% | -0.82 | 5.53 | 3.55 | 7.50 | — |
| — | 0.09 | 0.75 | 0.42 | +0.14 | 34.4% | 94 | 34.4% | -0.86 | 6.33 | 4.25 | 8.40 | — |
| — | 0.20 | 0.35 | 0.28 | +0.11 | 35.2% | 95 | 35.2% | -0.89 | 7.62 | 6.90 | 8.35 | — |
| — | 0.08 | 0.91 | 0.49 | +0.09 | 36.2% | 96 | 36.2% | -0.92 | 8.30 | 6.30 | 10.30 | — |
| — | — | 2.31 | — | +0.07 | 37.2% | 97 | 37.2% | -0.94 | 9.18 | 7.10 | 11.25 | — |
| — | 0.15 | 0.25 | 0.20 | +0.06 | 37.8% | 97.5 | 37.8% | -0.94 | 9.70 | 7.70 | 11.70 | — |
| — | — | 2.28 | — | +0.06 | 38.4% | 98 | 38.4% | -0.95 | 10.18 | 8.15 | 12.20 | — |
| — | — | 2.25 | — | +0.05 | 39.5% | 99 | 39.5% | -0.96 | 11.20 | 9.20 | 13.20 | — |
| — | 0.05 | 0.10 | 0.07 | +0.04 | 40.8% | 100 | 40.8% | -0.97 | 11.70 | 10.20 | 13.20 | — |
| — | — | 2.22 | — | +0.03 | 42.0% | 101 | 42.0% | -0.98 | 13.12 | 11.10 | 15.15 | — |
| — | — | 2.21 | — | +0.03 | 43.3% | 102 | 43.3% | -0.98 | 14.15 | 12.15 | 16.15 | — |
| — | — | 2.20 | — | +0.02 | 44.5% | 103 | 44.5% | -0.99 | 15.15 | 13.15 | 17.15 | — |
| — | — | 2.19 | — | +0.02 | 45.8% | 104 | 45.8% | -0.99 | 16.15 | 14.15 | 18.15 | — |
| — | 0.04 | 0.05 | 0.04 | +0.02 | 47.0% | 105 | 47.0% | -0.99 | 17.15 | 15.15 | 19.15 | — |
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.