Spot 88.63
· 246 contratti su 5 scadenze
· fonte ibkr
· catturata 14/09 23:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.80 | 16.80 | 15.80 | +1.00 | 65.5% | 72.5 | 65.5% | -0.00 | — | — | 0.06 | — |
| — | 14.25 | 16.35 | 15.30 | +1.00 | 64.2% | 73 | 64.2% | -0.00 | — | — | 0.06 | — |
| — | 13.30 | 15.30 | 14.30 | +1.00 | 61.6% | 74 | 61.6% | -0.00 | — | — | 0.06 | — |
| — | 12.40 | 14.25 | 13.32 | +1.00 | 59.0% | 75 | 59.0% | -0.00 | — | — | 0.14 | — |
| — | 11.15 | 13.35 | 12.25 | +1.00 | 56.3% | 76 | 56.3% | -0.00 | — | — | 0.30 | — |
| — | 10.15 | 12.35 | 11.25 | +1.00 | 53.5% | 77 | 53.5% | -0.00 | — | — | 0.33 | — |
| — | 9.75 | 11.70 | 10.72 | +1.00 | 52.1% | 77.5 | 52.1% | -0.00 | — | — | 0.16 | — |
| — | 9.30 | 11.35 | 10.32 | +1.00 | 50.8% | 78 | 50.8% | -0.00 | — | — | 0.18 | — |
| — | 8.35 | 9.90 | 9.12 | +1.00 | 48.1% | 79 | 48.1% | -0.00 | — | — | 0.10 | — |
| — | 8.10 | 9.00 | 8.55 | +1.00 | 45.5% | 80 | 45.5% | -0.00 | — | — | 0.05 | — |
| — | 6.35 | 8.55 | 7.45 | +0.99 | 43.1% | 81 | 43.1% | -0.01 | 0.04 | 0.02 | 0.05 | — |
| — | 5.40 | 7.05 | 6.22 | +0.99 | 40.8% | 82 | 40.8% | -0.01 | 0.04 | 0.01 | 0.06 | — |
| — | 5.40 | 6.60 | 6.00 | +0.98 | 39.8% | 82.5 | 39.8% | -0.02 | 0.06 | 0.05 | 0.06 | — |
| — | 5.45 | 6.00 | 5.72 | +0.98 | 38.8% | 83 | 38.8% | -0.02 | 0.07 | 0.05 | 0.10 | — |
| — | 4.50 | 5.10 | 4.80 | +0.96 | 37.0% | 84 | 37.0% | -0.04 | 0.14 | 0.10 | 0.17 | — |
| — | 3.85 | 4.20 | 4.03 | +0.94 | 35.6% | 85 | 35.6% | -0.06 | 0.22 | 0.16 | 0.28 | — |
| — | 2.81 | 3.20 | 3.00 | +0.90 | 34.6% | 86 | 34.6% | -0.10 | 0.38 | 0.31 | 0.44 | — |
| — | 2.15 | 2.46 | 2.31 | +0.84 | 33.8% | 87 | 33.8% | -0.16 | 0.58 | 0.49 | 0.68 | — |
| — | 1.76 | 2.07 | 1.92 | +0.80 | 33.4% | 87.5 | 33.4% | -0.19 | 0.73 | 0.67 | 0.79 | — |
| — | 1.48 | 1.71 | 1.59 | +0.77 | 33.1% | 88 | 33.1% | -0.23 | 0.89 | 0.84 | 0.93 | — |
| — | 1.01 | 1.12 | 1.06 | +0.67 | 32.5% | 89 | 32.5% | -0.33 | 1.39 | 1.30 | 1.48 | — |
| — | 0.60 | 0.70 | 0.65 | +0.55 | 32.1% | 90 | 32.1% | -0.45 | 1.96 | 1.77 | 2.15 | — |
| — | 0.28 | 0.40 | 0.34 | +0.42 | 31.8% | 91 | 31.8% | -0.57 | 2.71 | 2.44 | 2.97 | — |
| — | 0.13 | 0.24 | 0.18 | +0.31 | 31.7% | 92 | 31.7% | -0.70 | 3.60 | 3.35 | 3.85 | — |
| — | 0.10 | 0.16 | 0.13 | +0.25 | 31.7% | 92.5 | 31.7% | -0.75 | 4.00 | 3.70 | 4.30 | — |
| — | 0.04 | 0.15 | 0.10 | +0.20 | 31.7% | 93 | 31.7% | -0.80 | 4.47 | 4.20 | 4.75 | — |
| — | 0.02 | 0.06 | 0.04 | +0.12 | 31.7% | 94 | 31.7% | -0.88 | 5.55 | 4.45 | 6.65 | — |
| — | 0.01 | 0.04 | 0.03 | +0.07 | 31.7% | 95 | 31.7% | -0.94 | 6.67 | 5.30 | 8.05 | — |
| — | — | 0.15 | — | +0.04 | 31.8% | 96 | 31.8% | -0.97 | 7.65 | 6.50 | 8.80 | — |
| — | — | 0.09 | — | — | — | 97 | — | — | 8.57 | 7.45 | 9.70 | — |
| — | — | 0.08 | — | +0.02 | 31.9% | 97.5 | 31.9% | -1.00 | 9.05 | 8.00 | 10.10 | — |
| — | — | 1.59 | — | — | — | 98 | — | — | 9.55 | 8.45 | 10.65 | — |
| — | — | 1.71 | — | — | — | 99 | — | — | 10.60 | 9.50 | 11.70 | — |
| — | — | 0.20 | — | +0.00 | 32.2% | 100 | 32.2% | -1.00 | 11.62 | 10.50 | 12.75 | — |
| — | — | 1.63 | — | — | — | 101 | — | — | 12.55 | 11.45 | 13.65 | — |
| — | — | 1.70 | — | +0.00 | 32.6% | 102 | 32.6% | -1.00 | 13.68 | 12.60 | 14.75 | — |
| — | — | 0.11 | — | +0.00 | 33.5% | 105 | 33.5% | -1.00 | 16.65 | 15.55 | 17.75 | — |
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.