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 | |
| — | 11.15 | 16.00 | 13.57 | — | — | 75 | — | — | — | — | 1.61 | — |
| — | 10.15 | 15.00 | 12.57 | — | — | 76 | — | — | — | — | 4.90 | — |
| — | 9.15 | 14.00 | 11.57 | — | — | 77 | 33.8% | -0.02 | — | — | 1.47 | — |
| — | 8.20 | 13.00 | 10.60 | — | — | 78 | 33.4% | -0.02 | — | — | 1.01 | — |
| — | 7.25 | 12.00 | 9.62 | — | — | 79 | — | — | — | — | 0.81 | — |
| — | 6.30 | 11.00 | 8.65 | +0.95 | 32.6% | 80 | — | — | 0.17 | 0.01 | 0.32 | — |
| — | 5.50 | 10.00 | 7.75 | — | — | 81 | — | — | 0.15 | 0.02 | 0.28 | — |
| — | 4.50 | 9.25 | 6.88 | — | — | 82 | 32.0% | -0.10 | 0.43 | 0.03 | 0.84 | — |
| — | 3.60 | 8.50 | 6.05 | +0.86 | 31.7% | 83 | 31.7% | -0.14 | 0.44 | 0.15 | 0.73 | — |
| — | 2.73 | 7.50 | 5.12 | — | — | 84 | — | — | 0.58 | 0.28 | 0.89 | — |
| — | 2.00 | 6.95 | 4.47 | +0.76 | 31.2% | 85 | — | — | 0.86 | 0.60 | 1.13 | — |
| — | 1.40 | 6.00 | 3.70 | +0.70 | 31.0% | 86 | 31.0% | -0.30 | 1.20 | 0.87 | 1.53 | — |
| — | 2.75 | 5.25 | 4.00 | +0.63 | 30.8% | 87 | 30.8% | -0.37 | 1.58 | 1.29 | 1.87 | — |
| — | 1.28 | 4.70 | 2.99 | +0.56 | 30.7% | 88 | 30.7% | -0.45 | 2.00 | 1.69 | 2.30 | — |
| — | 1.11 | 2.20 | 1.66 | +0.49 | 30.6% | 89 | 30.6% | -0.52 | 2.45 | 1.70 | 3.20 | — |
| — | 0.73 | 2.22 | 1.48 | +0.41 | 30.6% | 90 | 30.6% | -0.60 | 2.76 | 1.92 | 3.60 | — |
| — | 1.02 | 1.50 | 1.26 | +0.34 | 30.5% | 91 | 30.5% | -0.66 | 3.75 | 1.50 | 6.00 | — |
| — | 0.60 | 1.35 | 0.97 | +0.28 | 30.6% | 92 | 30.6% | -0.73 | 4.58 | 2.30 | 6.85 | — |
| — | 0.15 | 0.90 | 0.53 | +0.22 | 30.6% | 93 | 30.6% | -0.79 | 5.25 | 3.00 | 7.50 | — |
| — | 0.05 | 1.15 | 0.60 | +0.17 | 30.7% | 94 | 30.7% | -0.84 | 5.78 | 4.00 | 7.55 | — |
| — | 0.29 | 0.70 | 0.49 | +0.13 | 30.8% | 95 | 30.8% | -0.88 | 7.10 | 4.85 | 9.35 | — |
| — | — | 4.90 | — | +0.10 | 30.9% | 96 | 30.9% | -0.91 | 8.12 | 6.00 | 10.25 | — |
| — | — | 4.90 | — | +0.07 | 31.0% | 97 | 31.0% | -0.94 | 9.10 | 7.00 | 11.20 | — |
| — | — | 2.58 | — | +0.05 | 31.2% | 98 | 31.2% | -0.96 | 9.75 | 7.50 | 12.00 | — |
| — | — | 4.90 | — | +0.04 | 31.4% | 99 | 31.4% | -0.98 | 10.75 | 8.50 | 13.00 | — |
| — | — | 0.25 | — | +0.03 | 31.6% | 100 | 31.6% | -0.99 | 11.62 | 9.25 | 14.00 | — |
| — | — | 4.90 | — | +0.02 | 31.9% | 101 | 31.9% | -1.00 | 12.62 | 10.25 | 15.00 | — |
| — | — | 4.90 | — | +0.01 | 32.1% | 102 | 32.1% | -1.00 | 13.62 | 11.25 | 16.00 | — |
| — | — | 4.90 | — | +0.01 | 32.3% | 103 | 32.3% | -1.00 | 14.62 | 12.25 | 17.00 | — |
| — | — | 4.90 | — | +0.01 | 32.6% | 104 | 32.6% | -1.00 | 15.55 | 13.10 | 18.00 | — |
| — | — | 1.30 | — | +0.00 | 32.8% | 105 | 32.8% | -1.00 | 16.62 | 14.25 | 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.