Spot 89.19
· 320 contratti su 5 scadenze
· fonte ibkr
· catturata 28/09 23:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.45 | 15.95 | 14.70 | +0.95 | 40.7% | 75 | 40.7% | -0.05 | 0.39 | 0.30 | 0.48 | — |
| — | 12.90 | 15.05 | 13.97 | +0.94 | 40.3% | 76 | 40.3% | -0.06 | 0.38 | 0.16 | 0.59 | — |
| — | 12.15 | 14.15 | 13.15 | +0.93 | 39.9% | 77 | 39.9% | -0.07 | 0.60 | 0.27 | 0.93 | — |
| — | 10.70 | 13.00 | 11.85 | +0.91 | 39.6% | 78 | 39.6% | -0.09 | 0.68 | 0.45 | 0.90 | — |
| — | 9.70 | 12.85 | 11.28 | +0.90 | 39.2% | 79 | 39.2% | -0.10 | 0.73 | 0.38 | 1.09 | — |
| — | 9.10 | 12.65 | 10.88 | +0.89 | 39.0% | 79.5 | 39.0% | -0.11 | 0.79 | 0.43 | 1.15 | — |
| — | 8.50 | 12.05 | 10.28 | +0.88 | 38.9% | 80 | 38.9% | -0.12 | 0.82 | 0.58 | 1.06 | — |
| — | 9.35 | 11.00 | 10.18 | +0.87 | 38.7% | 80.5 | 38.7% | -0.13 | 1.11 | 0.80 | 1.43 | — |
| — | 7.65 | 11.40 | 9.53 | +0.86 | 38.5% | 81 | 38.5% | -0.14 | 1.23 | 0.85 | 1.60 | — |
| — | 8.50 | 9.90 | 9.20 | +0.85 | 38.4% | 81.5 | 38.4% | -0.15 | 1.34 | 0.95 | 1.74 | — |
| — | 8.25 | 9.85 | 9.05 | +0.84 | 38.2% | 82 | 38.2% | -0.17 | 1.20 | 0.86 | 1.54 | — |
| — | 6.95 | 9.35 | 8.15 | +0.82 | 38.1% | 82.5 | 38.1% | -0.18 | 1.42 | 1.14 | 1.69 | — |
| — | 7.10 | 8.70 | 7.90 | +0.81 | 37.9% | 83 | 37.9% | -0.19 | 1.55 | 1.20 | 1.90 | — |
| — | 7.25 | 8.15 | 7.70 | +0.80 | 37.8% | 83.5 | 37.8% | -0.21 | 1.77 | 1.38 | 2.17 | — |
| — | 6.75 | 7.95 | 7.35 | +0.78 | 37.6% | 84 | 37.6% | -0.22 | 1.90 | 1.48 | 2.32 | — |
| — | 5.50 | 7.40 | 6.45 | +0.77 | 37.5% | 84.5 | 37.5% | -0.24 | 1.97 | 1.60 | 2.34 | — |
| — | 4.55 | 7.05 | 5.80 | +0.75 | 37.4% | 85 | 37.4% | -0.25 | 2.03 | 1.70 | 2.36 | — |
| — | 4.20 | 7.00 | 5.60 | +0.73 | 37.2% | 85.5 | 37.2% | -0.27 | 2.47 | 1.84 | 3.10 | — |
| — | 5.20 | 6.50 | 5.85 | +0.72 | 37.1% | 86 | 37.1% | -0.28 | 2.36 | 1.97 | 2.75 | — |
| — | 5.15 | 6.00 | 5.58 | +0.70 | 37.0% | 86.5 | 37.0% | -0.30 | 2.54 | 2.17 | 2.92 | — |
| — | 4.85 | 5.75 | 5.30 | +0.68 | 36.9% | 87 | 36.9% | -0.32 | 2.71 | 2.45 | 2.96 | — |
| — | 2.95 | 5.70 | 4.33 | +0.66 | 36.8% | 87.5 | 36.8% | -0.34 | 2.95 | 2.55 | 3.35 | — |
| — | 3.15 | 5.45 | 4.30 | +0.65 | 36.7% | 88 | 36.7% | -0.36 | 3.13 | 2.71 | 3.55 | — |
| — | 3.65 | 5.65 | 4.65 | +0.63 | 36.6% | 88.5 | 36.6% | -0.38 | 3.29 | 2.78 | 3.80 | — |
| — | 2.49 | 4.75 | 3.62 | +0.61 | 36.5% | 89 | 36.5% | -0.40 | 3.92 | 3.15 | 4.70 | — |
| — | 2.14 | 4.50 | 3.32 | +0.59 | 36.4% | 89.5 | 36.4% | -0.42 | 3.83 | 3.40 | 4.25 | — |
| — | 2.09 | 4.05 | 3.07 | +0.57 | 36.4% | 90 | 36.4% | -0.44 | 4.12 | 3.75 | 4.50 | — |
| — | 1.89 | 3.85 | 2.87 | +0.55 | 36.3% | 90.5 | 36.3% | -0.46 | 4.60 | 3.60 | 5.60 | — |
| — | 1.62 | 3.75 | 2.69 | +0.53 | 36.2% | 91 | 36.2% | -0.48 | 4.53 | 4.10 | 4.95 | — |
| — | 2.31 | 3.20 | 2.75 | +0.49 | 36.1% | 92 | 36.1% | -0.52 | 5.25 | 4.75 | 5.75 | — |
| — | 2.00 | 2.85 | 2.42 | +0.45 | 36.0% | 93 | 36.0% | -0.56 | 5.80 | 5.45 | 6.15 | — |
| — | 1.89 | 2.72 | 2.31 | +0.43 | 36.0% | 93.5 | 36.0% | -0.58 | 6.05 | 4.45 | 7.65 | — |
| — | 1.62 | 2.44 | 2.03 | +0.41 | 36.0% | 94 | 36.0% | -0.60 | 6.35 | 5.70 | 7.00 | — |
| — | 1.18 | 1.91 | 1.54 | +0.37 | 35.9% | 95 | 35.9% | -0.63 | 7.58 | 5.95 | 9.20 | — |
| — | 0.92 | 1.89 | 1.41 | +0.33 | 35.9% | 96 | 35.9% | -0.67 | 8.68 | 7.35 | 10.00 | — |
| — | 0.46 | 0.97 | 0.71 | +0.21 | 36.0% | 100 | 36.0% | -0.81 | 11.10 | 10.15 | 12.05 | — |
| — | 0.04 | 0.50 | 0.27 | +0.09 | 36.4% | 105 | 36.4% | -0.93 | 15.72 | 13.90 | 17.55 | — |
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.