Spot 88.76
· 264 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 03:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 16.65 | 19.10 | 17.88 | +0.88 | 63.0% | 72.5 | 63.0% | -0.12 | 0.93 | 0.75 | 1.10 | — |
| — | 14.40 | 17.10 | 15.75 | +0.85 | 62.2% | 75 | 62.2% | -0.16 | 1.38 | 1.15 | 1.60 | — |
| — | 12.75 | 15.00 | 13.88 | +0.80 | 61.6% | 77.5 | 61.6% | -0.20 | 2.04 | 1.83 | 2.26 | — |
| — | 10.90 | 12.45 | 11.68 | — | — | 80 | 61.1% | -0.25 | 2.66 | 2.51 | 2.81 | — |
| — | 9.55 | 10.65 | 10.10 | +0.70 | 60.7% | 82.5 | 60.7% | -0.31 | 3.48 | 3.25 | 3.70 | — |
| — | 8.95 | 11.15 | 10.05 | +0.69 | 60.7% | 83 | — | — | 3.48 | 3.00 | 3.95 | — |
| — | 8.40 | 9.75 | 9.07 | — | — | 84 | 60.6% | -0.34 | 3.70 | 3.10 | 4.30 | — |
| — | 8.15 | 9.10 | 8.62 | — | — | 85 | — | — | 4.50 | 4.20 | 4.80 | — |
| — | 7.65 | 8.80 | 8.22 | +0.61 | 60.4% | 86 | — | — | 4.83 | 4.50 | 5.15 | — |
| — | 6.75 | 8.05 | 7.40 | +0.59 | 60.3% | 87 | — | — | 5.05 | 4.50 | 5.60 | — |
| — | 6.75 | 7.75 | 7.25 | +0.58 | 60.3% | 87.5 | 60.3% | -0.43 | 5.58 | 5.25 | 5.90 | — |
| — | 6.35 | 7.50 | 6.92 | +0.56 | 60.3% | 88 | 60.3% | -0.44 | 5.78 | 5.45 | 6.10 | — |
| — | 6.10 | 7.00 | 6.55 | +0.54 | 60.2% | 89 | 60.2% | -0.46 | 6.28 | 5.90 | 6.65 | — |
| — | 5.80 | 6.65 | 6.22 | +0.51 | 60.2% | 90 | — | — | 6.85 | 6.55 | 7.15 | — |
| — | 5.10 | 6.20 | 5.65 | +0.49 | 60.2% | 91 | 60.2% | -0.51 | 7.05 | 6.35 | 7.75 | — |
| — | 4.70 | 5.65 | 5.17 | +0.46 | 60.2% | 92 | — | — | 8.07 | 7.65 | 8.50 | — |
| — | 4.70 | 5.25 | 4.97 | +0.45 | 60.2% | 92.5 | 60.2% | -0.55 | 8.45 | 8.10 | 8.80 | — |
| — | 4.35 | 5.25 | 4.80 | +0.44 | 60.2% | 93 | 60.2% | -0.56 | 8.40 | 7.90 | 8.90 | — |
| — | 3.95 | 4.85 | 4.40 | — | — | 94 | 60.3% | -0.59 | 9.15 | 8.75 | 9.55 | — |
| — | 3.45 | 4.40 | 3.92 | +0.39 | 60.3% | 95 | 60.3% | -0.62 | 9.97 | 9.50 | 10.45 | — |
| — | 3.40 | 4.20 | 3.80 | +0.37 | 60.3% | 96 | — | — | 10.53 | 10.10 | 10.95 | — |
| — | 3.15 | 4.00 | 3.58 | — | — | 97 | 60.4% | -0.65 | 11.22 | 10.55 | 11.90 | — |
| — | 3.05 | 3.55 | 3.30 | +0.34 | 60.4% | 97.5 | — | — | 11.40 | 10.60 | 12.20 | — |
| — | 2.76 | 3.65 | 3.21 | — | — | 98 | — | — | 12.03 | 10.95 | 13.10 | — |
| — | 2.61 | 3.35 | 2.98 | — | — | 99 | — | — | 13.05 | 12.25 | 13.85 | — |
| — | 2.55 | 2.88 | 2.71 | — | — | 100 | — | — | 13.57 | 13.00 | 14.15 | — |
| — | 2.22 | 2.95 | 2.58 | +0.27 | 60.8% | 101 | — | — | 14.18 | 13.60 | 14.75 | — |
| — | 2.01 | 2.73 | 2.37 | — | — | 102 | — | — | 15.05 | 14.05 | 16.05 | — |
| — | 1.77 | 2.26 | 2.02 | — | — | 103 | — | — | 15.88 | 14.85 | 16.90 | — |
| — | 1.62 | 2.24 | 1.93 | — | — | 104 | — | — | 16.82 | 15.75 | 17.90 | — |
| — | 1.57 | 1.85 | 1.71 | +0.20 | 61.3% | 105 | 61.3% | -0.80 | 17.65 | 16.55 | 18.75 | — |
| — | 1.30 | 1.95 | 1.62 | +0.19 | 61.5% | 106 | 61.5% | -0.81 | 18.48 | 17.35 | 19.60 | — |
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.