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 | |
| — | 16.95 | 17.95 | 17.45 | — | — | 72 | 85.3% | -0.00 | — | — | 0.09 | — |
| — | 15.90 | 17.05 | 16.48 | +1.00 | 80.6% | 73 | 80.6% | -0.00 | — | — | 0.26 | — |
| — | 14.30 | 16.60 | 15.45 | — | — | 74 | 76.1% | -0.00 | — | — | 0.08 | — |
| — | 13.55 | 15.35 | 14.45 | +1.00 | 71.9% | 75 | 71.9% | -0.00 | — | — | 0.26 | — |
| — | 13.50 | 14.85 | 14.18 | +1.00 | 69.8% | 75.5 | 69.8% | -0.00 | — | — | 0.26 | — |
| — | 12.45 | 14.45 | 13.45 | +1.00 | 67.8% | 76 | 67.8% | -0.00 | — | — | 0.26 | — |
| — | 12.50 | 13.95 | 13.22 | +1.00 | 65.9% | 76.5 | 65.9% | -0.00 | — | — | 0.26 | — |
| — | 12.00 | 13.45 | 12.72 | +1.00 | 64.1% | 77 | 64.1% | -0.00 | — | — | 0.26 | — |
| — | 11.45 | 12.90 | 12.18 | +1.00 | 62.3% | 77.5 | 62.3% | -0.00 | — | — | 0.26 | — |
| — | 10.95 | 12.45 | 11.70 | +1.00 | 60.6% | 78 | 60.6% | -0.00 | — | — | 0.22 | — |
| — | 10.45 | 12.05 | 11.25 | +1.00 | 59.0% | 78.5 | 59.0% | -0.00 | — | — | 0.26 | — |
| — | 9.95 | 11.30 | 10.62 | +1.00 | 57.5% | 79 | 57.5% | -0.00 | — | — | 0.26 | — |
| — | 9.40 | 10.70 | 10.05 | +1.00 | 56.0% | 79.5 | 56.0% | -0.00 | — | — | 0.26 | — |
| — | 8.95 | 9.55 | 9.25 | +1.00 | 54.6% | 80 | 54.6% | -0.00 | — | — | 0.06 | — |
| — | 8.50 | 9.70 | 9.10 | +1.00 | 53.2% | 80.5 | 53.2% | -0.00 | — | — | 0.08 | — |
| — | 7.55 | 9.20 | 8.38 | +0.99 | 52.0% | 81 | 52.0% | -0.01 | — | — | 0.17 | — |
| — | 6.35 | 8.85 | 7.60 | +0.99 | 50.8% | 81.5 | 50.8% | -0.01 | — | — | 0.27 | — |
| — | 7.00 | 8.05 | 7.53 | +0.99 | 49.6% | 82 | 49.6% | -0.01 | — | — | 0.30 | — |
| — | 6.35 | 8.00 | 7.17 | +0.98 | 48.6% | 82.5 | 48.6% | -0.02 | — | — | 0.27 | — |
| — | 5.15 | 8.20 | 6.67 | +0.98 | 47.6% | 83 | 47.6% | -0.02 | — | — | 0.08 | — |
| — | 5.50 | 6.75 | 6.12 | +0.97 | 46.6% | 83.5 | 46.6% | -0.03 | — | — | 0.08 | — |
| — | 3.90 | 6.40 | 5.15 | +0.96 | 45.8% | 84 | 45.8% | -0.04 | — | — | 0.05 | — |
| — | 3.25 | 5.55 | 4.40 | +0.95 | 45.0% | 84.5 | 45.0% | -0.05 | — | — | 0.15 | — |
| — | 3.90 | 5.35 | 4.62 | +0.93 | 44.3% | 85 | 44.3% | -0.07 | — | — | 0.45 | — |
| — | 2.30 | 4.85 | 3.58 | +0.90 | 43.7% | 85.5 | 43.7% | -0.10 | — | — | 0.16 | — |
| — | 3.15 | 4.25 | 3.70 | +0.87 | 43.1% | 86 | 43.1% | -0.13 | 0.18 | 0.03 | 0.34 | — |
| — | 2.42 | 4.85 | 3.63 | +0.83 | 42.6% | 86.5 | 42.6% | -0.18 | 0.29 | 0.08 | 0.50 | — |
| — | 2.20 | 3.35 | 2.77 | +0.78 | 42.2% | 87 | 42.2% | -0.22 | 0.34 | 0.20 | 0.47 | — |
| — | 1.61 | 2.39 | 2.00 | +0.65 | 41.6% | 88 | 41.6% | -0.35 | 0.55 | 0.40 | 0.70 | — |
| — | 1.24 | 2.04 | 1.64 | +0.59 | 41.4% | 88.5 | 41.4% | -0.41 | 0.70 | 0.45 | 0.96 | — |
| — | 1.04 | 1.65 | 1.34 | +0.51 | 41.3% | 89 | 41.3% | -0.49 | 0.88 | 0.65 | 1.10 | — |
| — | 0.57 | 0.82 | 0.69 | +0.37 | 41.3% | 90 | 41.3% | -0.63 | 1.34 | 1.04 | 1.65 | — |
| — | 0.33 | 0.57 | 0.45 | +0.25 | 41.8% | 91 | 41.8% | -0.75 | 2.08 | 1.78 | 2.38 | — |
| — | 0.05 | 0.55 | 0.30 | +0.20 | 42.2% | 91.5 | 42.2% | -0.80 | 2.88 | 1.77 | 4.00 | — |
| — | 0.11 | 0.30 | 0.20 | +0.16 | 42.7% | 92 | 42.7% | -0.85 | 2.83 | 2.30 | 3.35 | — |
| — | 0.06 | 0.31 | 0.18 | +0.10 | 43.9% | 93 | 43.9% | -0.91 | 3.75 | 3.35 | 4.15 | — |
| — | — | 0.11 | — | +0.06 | 45.3% | 94 | 45.3% | -0.95 | 5.05 | 4.30 | 5.80 | — |
| — | 0.02 | 0.04 | 0.03 | +0.03 | 46.7% | 95 | 46.7% | -0.97 | 5.62 | 4.80 | 6.45 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 47.8% | 96 | 47.8% | -0.99 | 6.67 | 6.20 | 7.15 | — |
| — | — | 0.27 | — | +0.01 | 48.7% | 97 | 48.7% | -0.99 | 7.90 | 6.65 | 9.15 | — |
| — | — | 0.27 | — | +0.00 | 49.3% | 98 | 49.3% | -1.00 | 8.53 | 7.55 | 9.50 | — |
| — | — | 0.26 | — | +0.00 | 50.0% | 99 | 50.0% | -1.00 | 9.53 | 8.55 | 10.50 | — |
| — | — | 0.01 | — | +0.00 | 50.7% | 100 | 50.7% | -1.00 | 10.53 | 9.55 | 11.50 | — |
| — | — | 0.01 | — | +0.00 | 56.9% | 105 | 56.9% | -1.00 | 15.22 | 14.35 | 16.10 | — |
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.