Spot 89.05
· 324 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 03:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.20 | 15.85 | 15.03 | +0.94 | 39.8% | 75 | 39.8% | -0.06 | 0.26 | 0.20 | 0.32 | — |
| — | 13.00 | 14.90 | 13.95 | +0.93 | 39.4% | 76 | 39.4% | -0.07 | 0.39 | 0.19 | 0.58 | — |
| — | 11.35 | 13.90 | 12.62 | +0.92 | 39.1% | 77 | 39.1% | -0.08 | 0.49 | 0.29 | 0.69 | — |
| — | 10.30 | 13.80 | 12.05 | +0.90 | 38.8% | 78 | 38.8% | -0.10 | 0.53 | 0.40 | 0.65 | — |
| — | 9.80 | 11.70 | 10.75 | +0.88 | 38.5% | 79 | 38.5% | -0.12 | 0.69 | 0.48 | 0.89 | — |
| — | 8.95 | 12.45 | 10.70 | +0.87 | 38.3% | 79.5 | 38.3% | -0.13 | 0.66 | 0.36 | 0.96 | — |
| — | 9.60 | 11.05 | 10.32 | +0.86 | 38.2% | 80 | 38.2% | -0.14 | 0.63 | 0.40 | 0.86 | — |
| — | 8.60 | 11.40 | 10.00 | +0.84 | 38.0% | 80.5 | 38.0% | -0.16 | 0.81 | 0.65 | 0.96 | — |
| — | 7.70 | 11.20 | 9.45 | +0.83 | 41.0% | 81 | 37.9% | -0.17 | 0.90 | 0.69 | 1.10 | — |
| — | 8.15 | 10.10 | 9.12 | — | — | 81.5 | 37.8% | -0.18 | 1.03 | 0.84 | 1.22 | — |
| — | 8.20 | 9.05 | 8.62 | +0.80 | 37.6% | 82 | 37.6% | -0.19 | 1.13 | 0.95 | 1.31 | — |
| — | 6.90 | 8.65 | 7.78 | +0.79 | 37.5% | 82.5 | 37.5% | -0.21 | 1.27 | 1.07 | 1.48 | — |
| — | 7.35 | 8.30 | 7.83 | +0.77 | 37.4% | 83 | 37.4% | -0.23 | 1.27 | 0.96 | 1.58 | — |
| — | 6.10 | 9.25 | 7.67 | +0.76 | 37.2% | 83.5 | 37.2% | -0.25 | 1.50 | 1.28 | 1.71 | — |
| — | 5.80 | 7.70 | 6.75 | +0.74 | 37.1% | 84 | 37.1% | -0.26 | 1.57 | 1.31 | 1.83 | — |
| — | 5.50 | 7.30 | 6.40 | +0.72 | 37.0% | 84.5 | 37.0% | -0.28 | 1.67 | 1.42 | 1.91 | — |
| — | 4.70 | 7.35 | 6.03 | +0.70 | 36.9% | 85 | 36.9% | -0.30 | 1.80 | 1.62 | 1.98 | — |
| — | 5.60 | 6.60 | 6.10 | +0.68 | 36.8% | 85.5 | 36.8% | -0.32 | 2.02 | 1.77 | 2.27 | — |
| — | 4.60 | 6.30 | 5.45 | +0.66 | 36.7% | 86 | 36.7% | -0.34 | 2.13 | 1.56 | 2.70 | — |
| — | 4.90 | 5.95 | 5.42 | +0.64 | 36.6% | 86.5 | 36.6% | -0.36 | 2.38 | 2.14 | 2.61 | — |
| — | 3.25 | 5.55 | 4.40 | +0.62 | 36.5% | 87 | 36.5% | -0.38 | 2.55 | 2.31 | 2.79 | — |
| — | 3.65 | 5.20 | 4.42 | +0.60 | 36.4% | 87.5 | 36.4% | -0.40 | 2.79 | 2.52 | 3.05 | — |
| — | 2.88 | 4.80 | 3.84 | +0.58 | 36.3% | 88 | 36.3% | -0.42 | 2.79 | 2.28 | 3.30 | — |
| — | 3.30 | 4.35 | 3.83 | +0.56 | 36.2% | 88.5 | 36.2% | -0.45 | 3.24 | 2.93 | 3.55 | — |
| — | 3.60 | 4.15 | 3.88 | +0.54 | 36.1% | 89 | 36.1% | -0.47 | 3.40 | 3.15 | 3.65 | — |
| — | 2.32 | 3.95 | 3.13 | +0.51 | 36.0% | 89.5 | 36.0% | -0.49 | 3.62 | 3.30 | 3.95 | — |
| — | 2.13 | 3.75 | 2.94 | +0.49 | 36.0% | 90 | 36.0% | -0.51 | 3.80 | 3.50 | 4.10 | — |
| — | 2.82 | 3.70 | 3.26 | +0.47 | 35.9% | 90.5 | 35.9% | -0.53 | 4.10 | 2.95 | 5.25 | — |
| — | 2.28 | 3.50 | 2.89 | +0.45 | 35.8% | 91 | 35.8% | -0.56 | 4.40 | 4.00 | 4.80 | — |
| — | 2.18 | 3.20 | 2.69 | +0.41 | 35.7% | 92 | 35.7% | -0.60 | 4.90 | 4.40 | 5.40 | — |
| — | 1.75 | 2.78 | 2.27 | +0.37 | 35.6% | 93 | 35.6% | -0.64 | 5.58 | 4.90 | 6.25 | — |
| — | 1.60 | 2.63 | 2.12 | +0.35 | 35.6% | 93.5 | 35.6% | -0.66 | 5.90 | 5.30 | 6.50 | — |
| — | 1.60 | 2.13 | 1.86 | +0.33 | 35.5% | 94 | 35.5% | -0.68 | 6.55 | 5.65 | 7.45 | — |
| — | 1.30 | 1.90 | 1.60 | +0.29 | 35.5% | 95 | 35.5% | -0.72 | 7.33 | 6.35 | 8.30 | — |
| — | 1.07 | 1.54 | 1.30 | +0.26 | 35.4% | 96 | 35.4% | -0.75 | 8.05 | 7.10 | 9.00 | — |
| — | 0.46 | 0.70 | 0.58 | +0.14 | 35.4% | 100 | 35.4% | -0.87 | 11.30 | 10.15 | 12.45 | — |
| — | 0.04 | 0.50 | 0.27 | +0.06 | 35.9% | 105 | 35.9% | -0.96 | 15.47 | 13.90 | 17.05 | — |
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.