Spot 89.75
· 304 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 01:39 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.80 | 16.05 | 14.93 | +0.96 | 39.8% | 75 | 39.8% | -0.04 | 0.14 | 0.10 | 0.19 | — |
| — | 12.80 | 15.40 | 14.10 | +0.95 | 39.5% | 76 | 39.5% | -0.05 | 0.26 | 0.18 | 0.33 | — |
| — | 12.60 | 13.80 | 13.20 | +0.93 | 39.1% | 77 | 39.1% | -0.07 | 0.21 | 0.01 | 0.42 | — |
| — | 11.05 | 13.45 | 12.25 | +0.92 | 38.7% | 78 | 38.7% | -0.08 | 0.45 | 0.10 | 0.80 | — |
| — | 10.85 | 12.20 | 11.53 | +0.90 | 38.4% | 79 | 38.4% | -0.10 | 0.47 | 0.38 | 0.55 | — |
| — | 10.20 | 12.60 | 11.40 | +0.89 | 38.2% | 79.5 | 38.2% | -0.11 | 0.54 | 0.48 | 0.59 | — |
| — | 10.20 | 10.80 | 10.50 | +0.88 | 38.0% | 80 | 38.0% | -0.12 | 0.59 | 0.51 | 0.67 | — |
| — | 9.30 | 11.60 | 10.45 | +0.87 | 37.8% | 80.5 | 37.8% | -0.13 | 0.64 | 0.44 | 0.83 | — |
| — | 7.95 | 10.95 | 9.45 | +0.86 | 37.7% | 81 | 37.7% | -0.14 | 0.83 | 0.62 | 1.04 | — |
| — | 8.85 | 9.95 | 9.40 | +0.84 | 37.5% | 81.5 | 37.5% | -0.16 | 0.84 | 0.49 | 1.20 | — |
| — | 8.50 | 10.10 | 9.30 | +0.83 | 37.4% | 82 | 37.4% | -0.17 | 0.81 | 0.41 | 1.21 | — |
| — | 7.70 | 10.10 | 8.90 | +0.82 | 37.2% | 82.5 | 37.2% | -0.18 | 0.99 | 0.89 | 1.09 | — |
| — | 7.30 | 9.65 | 8.47 | +0.80 | 37.0% | 83 | 37.0% | -0.20 | 1.01 | 0.82 | 1.21 | — |
| — | 7.05 | 7.90 | 7.47 | +0.79 | 36.9% | 83.5 | 36.9% | -0.22 | 1.19 | 1.08 | 1.29 | — |
| — | 5.40 | 8.55 | 6.97 | +0.77 | 36.7% | 84 | 36.7% | -0.23 | 1.26 | 1.11 | 1.41 | — |
| — | 5.15 | 8.15 | 6.65 | +0.75 | 36.6% | 84.5 | 36.6% | -0.25 | 1.37 | 1.16 | 1.58 | — |
| — | 6.05 | 6.85 | 6.45 | +0.73 | 36.5% | 85 | 36.5% | -0.27 | 1.55 | 1.44 | 1.67 | — |
| — | 5.65 | 6.55 | 6.10 | +0.71 | 36.3% | 85.5 | 36.3% | -0.29 | 1.83 | 1.11 | 2.56 | — |
| — | 5.05 | 6.30 | 5.67 | +0.69 | 36.2% | 86 | 36.2% | -0.31 | 1.78 | 1.54 | 2.02 | — |
| — | 4.95 | 5.75 | 5.35 | +0.67 | 36.0% | 86.5 | 36.0% | -0.33 | 1.96 | 1.76 | 2.16 | — |
| — | 4.65 | 5.50 | 5.08 | +0.65 | 35.9% | 87 | 35.9% | -0.35 | 2.16 | 2.03 | 2.29 | — |
| — | 4.40 | 6.15 | 5.28 | +0.63 | 35.8% | 87.5 | — | — | 2.38 | 2.14 | 2.63 | — |
| — | 4.25 | 5.90 | 5.08 | — | — | 88 | — | — | 2.56 | 2.39 | 2.73 | — |
| — | 3.60 | 5.20 | 4.40 | — | — | 88.5 | — | — | 2.77 | 2.23 | 3.30 | — |
| — | 3.50 | 5.20 | 4.35 | — | — | 89 | — | — | 3.40 | 2.05 | 4.75 | — |
| — | 2.86 | 5.00 | 3.93 | — | — | 89.5 | — | — | 3.42 | 2.75 | 4.10 | — |
| — | 3.05 | 3.75 | 3.40 | +0.52 | 35.2% | 90 | — | — | 3.33 | 2.85 | 3.80 | — |
| — | 2.70 | 3.35 | 3.02 | — | — | 90.5 | 35.0% | -0.51 | 3.50 | 3.00 | 4.00 | — |
| — | 2.63 | 3.15 | 2.89 | — | — | 91 | — | — | 4.00 | 3.75 | 4.25 | — |
| — | 2.23 | 2.69 | 2.46 | — | — | 92 | — | — | 4.58 | 4.25 | 4.90 | — |
| — | 1.86 | 2.29 | 2.08 | — | — | 93 | — | — | 5.35 | 4.90 | 5.80 | — |
| — | 1.63 | 2.19 | 1.91 | +0.36 | 34.4% | 93.5 | 34.4% | -0.64 | 5.17 | 4.45 | 5.90 | — |
| — | 1.33 | 2.27 | 1.80 | +0.34 | 34.3% | 94 | 34.3% | -0.66 | 6.42 | 5.50 | 7.35 | — |
| — | 1.26 | 1.64 | 1.45 | +0.30 | 34.1% | 95 | 34.1% | -0.71 | 6.75 | 6.15 | 7.35 | — |
| — | 1.06 | 1.45 | 1.25 | +0.26 | 33.9% | 96 | 33.9% | -0.75 | 7.33 | 6.95 | 7.70 | — |
| — | 0.12 | 0.69 | 0.41 | +0.13 | 33.0% | 100 | 33.0% | -0.88 | 10.57 | 9.80 | 11.35 | — |
| — | 0.01 | 0.17 | 0.09 | +0.04 | 31.9% | 105 | 31.9% | -0.98 | 14.95 | 13.75 | 16.15 | — |
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.