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 | |
| — | 13.60 | 15.90 | 14.75 | +0.99 | 42.3% | 75 | 42.3% | -0.01 | — | — | 0.15 | — |
| — | 12.60 | 14.90 | 13.75 | +0.99 | 41.5% | 76 | 41.5% | -0.01 | — | — | 0.29 | — |
| — | 11.45 | 13.90 | 12.68 | +0.98 | 40.7% | 77 | 40.7% | -0.02 | — | — | 0.32 | — |
| — | 10.40 | 13.00 | 11.70 | +0.98 | 39.9% | 78 | 39.9% | -0.02 | — | — | 0.20 | — |
| — | 9.80 | 11.85 | 10.82 | +0.97 | 39.3% | 79 | 39.3% | -0.03 | — | — | 0.21 | — |
| — | 8.90 | 10.65 | 9.78 | +0.96 | 38.7% | 80 | 38.7% | -0.04 | 0.24 | 0.10 | 0.39 | — |
| — | 8.45 | 10.15 | 9.30 | +0.95 | 38.4% | 80.5 | 38.4% | -0.05 | 0.17 | 0.07 | 0.28 | — |
| — | 7.80 | 9.70 | 8.75 | +0.95 | 38.1% | 81 | 38.1% | -0.05 | 0.41 | 0.11 | 0.70 | — |
| — | 7.15 | 9.25 | 8.20 | +0.94 | 37.9% | 81.5 | 37.9% | -0.06 | — | — | 0.54 | — |
| — | 6.70 | 8.95 | 7.83 | +0.93 | 37.6% | 82 | 37.6% | -0.07 | 0.28 | 0.01 | 0.55 | — |
| — | 6.45 | 8.45 | 7.45 | +0.92 | 37.4% | 82.5 | 37.4% | -0.08 | 0.33 | 0.03 | 0.63 | — |
| — | 6.35 | 7.60 | 6.97 | +0.91 | 37.2% | 83 | 37.2% | -0.09 | — | — | 0.75 | — |
| — | 5.50 | 7.50 | 6.50 | +0.89 | 37.0% | 83.5 | 37.0% | -0.11 | 0.49 | 0.13 | 0.85 | — |
| — | 5.45 | 7.85 | 6.65 | +0.88 | 36.9% | 84 | 36.9% | -0.12 | 0.59 | 0.39 | 0.79 | — |
| — | 4.05 | 7.45 | 5.75 | +0.86 | 36.7% | 84.5 | 36.7% | -0.14 | 0.69 | 0.35 | 1.04 | — |
| — | 4.65 | 6.10 | 5.38 | +0.84 | 36.5% | 85 | 36.5% | -0.16 | 0.64 | 0.49 | 0.79 | — |
| — | 4.20 | 5.95 | 5.08 | +0.82 | 36.4% | 85.5 | 36.4% | -0.18 | 0.81 | 0.52 | 1.10 | — |
| — | 3.85 | 5.40 | 4.62 | +0.80 | 36.3% | 86 | 36.3% | -0.20 | 0.96 | 0.70 | 1.22 | — |
| — | 3.70 | 4.25 | 3.98 | +0.78 | 36.2% | 86.5 | 36.2% | -0.22 | 1.11 | 0.82 | 1.40 | — |
| — | 3.30 | 4.20 | 3.75 | +0.75 | 36.1% | 87 | 36.1% | -0.25 | 1.28 | 1.02 | 1.54 | — |
| — | 2.84 | 4.30 | 3.57 | +0.73 | 36.0% | 87.5 | 36.0% | -0.28 | 1.41 | 1.13 | 1.69 | — |
| — | 1.76 | 4.20 | 2.98 | +0.70 | 35.9% | 88 | 35.9% | -0.30 | 1.62 | 1.35 | 1.90 | — |
| — | 2.22 | 3.60 | 2.91 | +0.67 | 35.9% | 88.5 | 35.9% | -0.33 | 1.90 | 1.55 | 2.25 | — |
| — | 1.70 | 3.70 | 2.70 | +0.64 | 35.8% | 89 | 35.8% | -0.36 | 2.06 | 1.80 | 2.33 | — |
| 62 | 1.21 | 2.74 | 1.98 | +0.61 | 35.8% | 89.5 | 35.8% | -0.39 | 2.19 | 1.04 | 3.35 | 10 |
| — | 1.49 | 2.27 | 1.88 | +0.58 | 35.8% | 90 | 35.8% | -0.43 | 2.87 | 2.29 | 3.45 | — |
| — | 1.46 | 2.58 | 2.02 | +0.54 | 35.7% | 90.5 | 35.7% | -0.46 | 2.88 | 2.56 | 3.20 | — |
| — | 0.85 | 2.15 | 1.50 | +0.51 | 35.7% | 91 | 35.7% | -0.49 | 3.12 | 2.75 | 3.50 | — |
| — | 0.74 | 2.07 | 1.41 | +0.48 | 35.7% | 91.5 | 35.7% | -0.52 | 3.40 | 2.84 | 3.95 | — |
| — | 0.51 | 1.83 | 1.17 | +0.45 | 35.7% | 92 | 35.7% | -0.56 | 3.95 | 3.35 | 4.55 | — |
| — | 0.58 | 1.16 | 0.87 | +0.38 | 35.7% | 93 | 35.7% | -0.62 | 4.58 | 4.25 | 4.90 | — |
| — | 0.10 | 1.47 | 0.79 | +0.35 | 35.7% | 93.5 | 35.7% | -0.65 | 4.83 | 4.20 | 5.45 | — |
| — | 0.11 | 0.96 | 0.54 | +0.32 | 35.7% | 94 | 35.7% | -0.68 | 4.97 | 4.25 | 5.70 | — |
| — | 0.08 | 0.68 | 0.38 | +0.27 | 35.8% | 95 | 35.8% | -0.74 | 6.28 | 5.25 | 7.30 | — |
| — | — | 0.57 | — | +0.22 | 35.8% | 96 | 35.8% | -0.79 | 6.78 | 5.80 | 7.75 | — |
| — | — | 0.28 | — | +0.09 | 35.8% | 100 | 35.8% | -0.92 | 10.53 | 10.15 | 10.90 | — |
| — | — | 0.47 | — | +0.02 | 35.0% | 105 | 35.0% | -1.00 | 15.40 | 14.45 | 16.35 | — |
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.