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 | |
| — | 16.40 | 18.70 | 17.55 | +1.00 | 48.3% | 72 | — | — | — | — | 0.25 | — |
| — | 15.50 | 17.70 | 16.60 | — | — | 73 | — | — | — | — | 0.30 | — |
| — | 14.85 | 16.50 | 15.68 | +1.00 | 47.7% | 74 | 47.7% | -0.00 | — | — | 0.20 | — |
| — | 13.85 | 15.45 | 14.65 | +1.00 | 47.3% | 75 | 47.3% | -0.00 | — | — | 2.13 | — |
| — | 12.40 | 14.95 | 13.68 | +1.00 | 47.2% | 75.5 | 47.2% | -0.00 | — | — | 0.42 | — |
| — | 13.10 | 14.50 | 13.80 | +1.00 | 47.0% | 76 | 47.0% | -0.00 | — | — | 0.03 | — |
| — | 11.70 | 14.00 | 12.85 | +1.00 | 46.8% | 76.5 | 46.8% | -0.00 | — | — | 0.04 | — |
| — | 11.60 | 13.50 | 12.55 | +1.00 | 46.6% | 77 | 46.6% | -0.00 | — | — | 0.23 | — |
| — | 11.10 | 13.00 | 12.05 | +1.00 | 46.4% | 77.5 | 46.4% | -0.00 | — | — | 0.23 | — |
| — | 10.70 | 12.50 | 11.60 | +1.00 | 46.2% | 78 | 46.2% | -0.00 | — | — | 0.23 | — |
| — | 10.30 | 11.45 | 10.88 | +0.99 | 46.0% | 78.5 | 46.0% | -0.01 | — | — | 0.03 | — |
| — | 9.70 | 11.45 | 10.57 | +0.99 | 45.7% | 79 | 45.7% | -0.01 | — | — | 0.05 | — |
| — | 9.25 | 10.85 | 10.05 | +0.99 | 45.5% | 79.5 | 45.5% | -0.01 | — | — | 0.23 | — |
| — | 9.10 | 10.25 | 9.68 | +0.99 | 45.3% | 80 | 45.3% | -0.01 | — | — | 0.23 | — |
| — | 8.60 | 10.00 | 9.30 | +0.99 | 45.1% | 80.5 | 45.1% | -0.01 | — | — | 0.24 | — |
| — | 7.75 | 9.05 | 8.40 | +0.98 | 44.8% | 81 | 44.8% | -0.02 | — | — | 0.25 | — |
| — | 7.45 | 9.00 | 8.22 | +0.98 | 44.6% | 81.5 | 44.6% | -0.02 | — | — | 0.25 | — |
| — | 6.70 | 8.05 | 7.38 | +0.97 | 44.3% | 82 | — | — | — | — | 0.14 | — |
| — | 6.70 | 7.75 | 7.22 | — | — | 82.5 | — | — | — | — | 0.33 | — |
| — | 5.90 | 7.55 | 6.72 | — | — | 83 | 43.7% | -0.04 | 0.11 | 0.03 | 0.19 | — |
| — | 5.25 | 6.95 | 6.10 | +0.95 | 43.4% | 83.5 | 43.4% | -0.05 | 0.14 | 0.01 | 0.28 | — |
| — | 5.25 | 6.45 | 5.85 | +0.94 | 43.1% | 84 | 43.1% | -0.06 | 0.28 | 0.01 | 0.56 | — |
| — | 4.55 | 6.20 | 5.38 | +0.92 | 42.7% | 84.5 | 42.7% | -0.08 | 0.30 | 0.01 | 0.59 | — |
| — | 4.40 | 5.40 | 4.90 | +0.91 | 42.4% | 85 | 42.4% | -0.09 | — | — | 0.54 | — |
| — | 3.70 | 4.85 | 4.28 | +0.89 | 42.1% | 85.5 | 42.1% | -0.11 | 0.45 | 0.21 | 0.69 | — |
| — | 3.50 | 4.25 | 3.88 | +0.87 | 41.7% | 86 | 41.7% | -0.13 | 0.46 | 0.01 | 0.91 | — |
| — | 3.05 | 4.35 | 3.70 | +0.84 | 41.4% | 86.5 | 41.4% | -0.16 | 0.62 | 0.32 | 0.93 | — |
| — | 1.28 | 4.40 | 2.84 | +0.82 | 41.1% | 87 | 41.1% | -0.18 | 0.66 | 0.58 | 0.73 | — |
| — | 1.99 | 2.76 | 2.38 | +0.75 | 40.5% | 88 | 40.5% | -0.25 | 0.94 | 0.87 | 1.00 | — |
| — | 1.63 | 1.97 | 1.80 | +0.72 | 40.2% | 88.5 | 40.2% | -0.29 | 1.36 | 0.89 | 1.84 | — |
| — | 1.24 | 2.08 | 1.66 | +0.68 | 40.0% | 89 | 40.0% | -0.32 | 1.40 | 1.04 | 1.76 | — |
| — | 0.75 | 1.27 | 1.01 | +0.59 | 39.5% | 90 | 39.5% | -0.41 | 1.94 | 1.71 | 2.16 | — |
| — | 0.54 | 0.85 | 0.69 | +0.49 | 39.2% | 91 | 39.2% | -0.51 | 2.58 | 2.21 | 2.94 | — |
| — | 0.54 | 0.76 | 0.65 | — | — | 91.5 | — | — | 3.17 | 2.58 | 3.75 | — |
| — | 0.39 | 0.60 | 0.49 | +0.40 | 38.9% | 92 | 38.9% | -0.60 | 3.30 | 2.90 | 3.70 | — |
| — | 0.16 | 0.41 | 0.28 | +0.31 | 38.6% | 93 | 38.6% | -0.69 | 3.85 | 3.45 | 4.25 | — |
| — | 0.01 | 0.22 | 0.12 | +0.23 | 38.4% | 94 | 38.4% | -0.77 | 4.88 | 4.25 | 5.50 | — |
| — | — | 0.16 | — | +0.16 | 38.1% | 95 | 38.1% | -0.84 | 5.62 | 5.10 | 6.15 | — |
| — | 0.03 | 0.14 | 0.09 | +0.11 | 38.0% | 96 | 38.0% | -0.89 | 6.80 | 6.15 | 7.45 | — |
| — | — | 0.24 | — | +0.08 | 38.0% | 97 | 38.0% | -0.93 | 7.58 | 7.00 | 8.15 | — |
| — | — | 0.04 | — | +0.05 | 38.1% | 98 | 38.1% | -0.96 | 8.70 | 8.00 | 9.40 | — |
| — | — | 0.04 | — | +0.03 | 38.4% | 99 | 38.4% | -0.98 | 9.50 | 8.55 | 10.45 | — |
| — | — | 0.01 | — | +0.02 | 38.9% | 100 | 38.9% | -0.99 | 10.43 | 9.50 | 11.35 | — |
| — | — | 0.01 | — | +0.00 | 44.6% | 105 | 44.6% | -1.00 | 15.82 | 14.50 | 17.15 | — |
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.