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 | |
| — | 13.90 | 16.10 | 15.00 | +1.00 | 42.2% | 75 | 42.2% | -0.00 | — | — | 1.05 | — |
| — | 12.85 | 15.10 | 13.97 | +1.00 | 41.2% | 76 | 41.2% | -0.00 | — | — | 1.32 | — |
| — | 11.90 | 14.10 | 13.00 | +1.00 | 40.3% | 77 | 40.3% | -0.00 | — | — | 0.75 | — |
| — | 10.80 | 13.10 | 11.95 | +1.00 | 39.4% | 78 | 39.4% | -0.00 | — | — | 0.57 | — |
| — | 10.10 | 11.45 | 10.78 | +0.99 | 38.5% | 79 | 38.5% | -0.01 | — | — | 0.13 | — |
| — | 9.10 | 11.20 | 10.15 | — | — | 80 | 37.6% | -0.01 | — | — | 0.34 | — |
| — | 8.60 | 10.60 | 9.60 | +0.98 | 37.2% | 80.5 | 37.2% | -0.02 | — | — | 0.55 | — |
| — | 8.25 | 10.50 | 9.38 | +0.98 | 36.7% | 81 | 36.7% | -0.02 | — | — | 0.15 | — |
| — | 7.80 | 9.60 | 8.70 | +0.98 | 36.3% | 81.5 | 36.3% | -0.02 | — | — | 0.36 | — |
| — | 7.45 | 8.75 | 8.10 | +0.97 | 35.9% | 82 | 35.9% | -0.03 | — | — | 0.19 | — |
| — | 6.75 | 9.25 | 8.00 | +0.96 | 35.5% | 82.5 | 35.5% | -0.04 | 0.10 | 0.02 | 0.19 | — |
| — | 6.10 | 8.50 | 7.30 | +0.95 | 35.1% | 83 | 35.1% | -0.05 | 0.10 | 0.03 | 0.16 | — |
| — | 5.90 | 7.00 | 6.45 | +0.94 | 34.7% | 83.5 | 34.7% | -0.06 | 0.12 | 0.06 | 0.17 | — |
| — | 5.85 | 6.20 | 6.03 | +0.93 | 34.3% | 84 | 34.3% | -0.07 | 0.11 | 0.01 | 0.21 | — |
| — | 4.95 | 6.30 | 5.62 | +0.91 | 33.9% | 84.5 | 33.9% | -0.09 | 0.21 | 0.09 | 0.34 | — |
| — | 4.60 | 5.50 | 5.05 | +0.89 | 33.5% | 85 | — | — | 0.25 | 0.17 | 0.33 | — |
| — | 3.95 | 5.30 | 4.62 | — | — | 85.5 | — | — | 0.29 | 0.23 | 0.36 | — |
| — | 3.75 | 5.40 | 4.58 | +0.84 | 32.7% | 86 | — | — | 0.39 | 0.32 | 0.46 | — |
| — | 2.64 | 5.00 | 3.82 | — | — | 86.5 | — | — | 0.64 | 0.39 | 0.88 | — |
| — | 2.69 | 3.70 | 3.19 | — | — | 87 | — | — | 0.57 | 0.49 | 0.66 | — |
| — | 2.46 | 3.45 | 2.96 | — | — | 87.5 | — | — | 0.72 | 0.58 | 0.87 | — |
| — | 2.35 | 2.88 | 2.62 | — | — | 88 | — | — | 0.83 | 0.76 | 0.90 | — |
| — | 2.12 | 2.48 | 2.30 | — | — | 88.5 | 30.9% | -0.36 | 0.98 | 0.90 | 1.06 | — |
| — | 1.68 | 2.18 | 1.93 | +0.59 | 30.6% | 89 | 30.6% | -0.40 | 1.12 | 1.03 | 1.22 | — |
| — | 1.40 | 1.88 | 1.64 | +0.54 | 30.4% | 89.5 | 30.4% | -0.46 | 1.38 | 1.08 | 1.68 | — |
| — | 1.30 | 1.43 | 1.36 | +0.49 | 30.1% | 90 | 30.1% | -0.51 | 1.64 | 1.47 | 1.80 | — |
| — | 1.12 | 1.38 | 1.25 | +0.44 | 29.9% | 90.5 | 29.9% | -0.57 | 1.88 | 1.75 | 2.00 | — |
| — | 0.74 | 1.15 | 0.94 | +0.38 | 29.8% | 91 | 29.8% | -0.62 | 2.24 | 2.00 | 2.48 | — |
| — | 0.57 | 1.03 | 0.80 | +0.33 | 29.7% | 91.5 | 29.7% | -0.67 | 2.63 | 2.32 | 2.95 | — |
| — | 0.55 | 0.64 | 0.59 | +0.29 | 29.6% | 92 | 29.6% | -0.72 | 2.85 | 2.60 | 3.10 | — |
| — | 0.07 | 0.65 | 0.36 | +0.20 | 29.5% | 93 | 29.5% | -0.80 | 4.12 | 3.35 | 4.90 | — |
| — | 0.23 | 0.41 | 0.32 | +0.17 | 29.5% | 93.5 | 29.5% | -0.84 | 4.17 | 3.70 | 4.65 | — |
| — | 0.19 | 0.50 | 0.34 | +0.14 | 29.5% | 94 | 29.5% | -0.87 | 4.62 | 4.25 | 5.00 | — |
| — | 0.11 | 0.29 | 0.20 | +0.09 | 29.7% | 95 | 29.7% | -0.92 | 5.80 | 4.95 | 6.65 | — |
| — | 0.05 | 0.10 | 0.07 | +0.06 | 29.9% | 96 | 29.9% | -0.95 | 6.42 | 6.05 | 6.80 | — |
| — | — | 0.07 | — | +0.03 | 30.3% | 97 | 30.3% | -0.98 | 6.90 | 5.70 | 8.10 | — |
| — | — | 0.04 | — | +0.02 | 30.6% | 98 | 30.6% | -0.99 | 8.00 | 7.10 | 8.90 | — |
| — | — | 0.31 | — | +0.01 | 31.6% | 100 | 31.6% | -1.00 | 10.28 | 9.55 | 11.00 | — |
| — | — | 0.01 | — | +0.00 | 35.4% | 105 | 35.4% | -1.00 | 14.72 | 13.40 | 16.05 | — |
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.