Spot 88.50
· 276 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 02:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.05 | 16.00 | 13.53 | +1.00 | 38.6% | 75 | 38.6% | -0.00 | — | — | 0.21 | — |
| — | 10.05 | 15.00 | 12.53 | +1.00 | 38.2% | 76 | 38.2% | -0.00 | — | — | 0.81 | — |
| — | 9.05 | 14.00 | 11.53 | +1.00 | 37.7% | 77 | 37.7% | -0.00 | — | — | 0.75 | — |
| — | 8.50 | 13.45 | 10.97 | +1.00 | 37.6% | 77.5 | 37.6% | -0.00 | — | — | 0.05 | — |
| — | 8.10 | 13.00 | 10.55 | +0.99 | 37.4% | 78 | 37.4% | -0.01 | 0.10 | 0.01 | 0.18 | — |
| — | 7.05 | 12.00 | 9.53 | +0.99 | 37.1% | 79 | 37.1% | -0.01 | — | — | 0.11 | — |
| — | 6.10 | 11.00 | 8.55 | +0.98 | 36.9% | 80 | 36.9% | -0.02 | 0.06 | 0.03 | 0.09 | — |
| — | 5.10 | 10.00 | 7.55 | +0.96 | 36.7% | 81 | 36.7% | -0.04 | — | — | 0.16 | — |
| — | 4.10 | 9.00 | 6.55 | +0.94 | 36.6% | 82 | 36.6% | -0.06 | — | — | 0.25 | — |
| — | 3.80 | 8.50 | 6.15 | +0.92 | 36.6% | 82.5 | 36.6% | -0.08 | 0.23 | 0.09 | 0.38 | — |
| — | 3.30 | 8.00 | 5.65 | +0.90 | 36.6% | 83 | 36.6% | -0.10 | 0.31 | 0.20 | 0.42 | — |
| — | 2.50 | 7.45 | 4.97 | +0.86 | 36.6% | 84 | 36.6% | -0.14 | 0.40 | 0.22 | 0.57 | — |
| — | 2.35 | 6.50 | 4.42 | +0.80 | 36.7% | 85 | 36.7% | -0.20 | 0.53 | 0.41 | 0.65 | — |
| — | 1.30 | 6.00 | 3.65 | +0.72 | 36.9% | 86 | 36.9% | -0.28 | 0.90 | 0.65 | 1.15 | — |
| — | 1.98 | 3.75 | 2.87 | +0.64 | 37.2% | 87 | 37.2% | -0.36 | 1.23 | 1.01 | 1.44 | — |
| — | 1.31 | 5.00 | 3.15 | +0.60 | 37.3% | 87.5 | 37.3% | -0.40 | 1.51 | 1.35 | 1.67 | — |
| — | 1.70 | 2.70 | 2.20 | +0.55 | 37.4% | 88 | 37.4% | -0.45 | 1.60 | 1.41 | 1.80 | — |
| — | 1.35 | 1.90 | 1.62 | +0.47 | 37.8% | 89 | 37.8% | -0.53 | 2.27 | 1.87 | 2.68 | — |
| — | 1.15 | 1.45 | 1.30 | +0.39 | 38.2% | 90 | 38.2% | -0.61 | 3.03 | 2.61 | 3.45 | — |
| — | 0.81 | 1.16 | 0.98 | +0.32 | 38.7% | 91 | 38.7% | -0.69 | 3.48 | 1.57 | 5.40 | — |
| — | 0.25 | 1.24 | 0.74 | +0.25 | 39.2% | 92 | 39.2% | -0.75 | 4.28 | 2.00 | 6.55 | — |
| — | 0.14 | 1.10 | 0.62 | +0.22 | 39.5% | 92.5 | 39.5% | -0.78 | 4.67 | 3.75 | 5.60 | — |
| — | 0.17 | 0.60 | 0.39 | +0.20 | 39.9% | 93 | 39.9% | -0.81 | 5.08 | 2.80 | 7.35 | — |
| 95 | 0.01 | 0.51 | 0.26 | +0.15 | 40.7% | 94 | 40.7% | -0.85 | 6.08 | 3.80 | 8.35 | — |
| — | 0.20 | 0.30 | 0.25 | +0.12 | 41.6% | 95 | 41.6% | -0.88 | 7.33 | 6.50 | 8.15 | — |
| — | — | 0.30 | — | +0.09 | 42.5% | 96 | 42.5% | -0.92 | 7.75 | 5.50 | 10.00 | — |
| — | — | 4.90 | — | +0.07 | 43.4% | 97 | 43.4% | -0.94 | 8.62 | 6.25 | 11.00 | — |
| — | 0.05 | 0.40 | 0.23 | +0.06 | 43.8% | 97.5 | 43.8% | -0.94 | 9.45 | 8.00 | 10.90 | — |
| — | — | 4.90 | — | +0.05 | 44.2% | 98 | 44.2% | -0.95 | 9.65 | 7.30 | 12.00 | — |
| — | — | 0.11 | — | — | — | 99 | 44.7% | -0.97 | 10.65 | 8.30 | 13.00 | — |
| — | 0.05 | 0.10 | 0.07 | +0.03 | 45.0% | 100 | 45.0% | -0.98 | 11.75 | 10.45 | 13.05 | — |
| — | — | 4.90 | — | +0.02 | 45.1% | 101 | 45.1% | -0.99 | 12.72 | 10.45 | 15.00 | — |
| — | — | 4.90 | — | +0.01 | 44.9% | 102 | 44.9% | -1.00 | 13.62 | 11.25 | 16.00 | — |
| — | — | 4.90 | — | +0.01 | 44.4% | 103 | 44.4% | -1.00 | 14.57 | 12.15 | 17.00 | — |
| — | — | 4.90 | — | +0.00 | 43.9% | 104 | 43.9% | -1.00 | 15.60 | 13.20 | 18.00 | — |
| — | — | 0.03 | — | +0.00 | 43.3% | 105 | — | — | 16.65 | 14.30 | 19.00 | — |
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.