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 | |
| — | 16.00 | 19.75 | 17.88 | +0.99 | 49.0% | 72 | 49.0% | -0.01 | — | — | 0.18 | — |
| — | 15.25 | 18.75 | 17.00 | +0.99 | 47.1% | 73 | 47.1% | -0.01 | — | — | 0.52 | — |
| — | 15.20 | 16.05 | 15.62 | +0.99 | 45.4% | 74 | 45.4% | -0.01 | — | — | 0.53 | — |
| — | 14.10 | 16.15 | 15.12 | +0.98 | 43.9% | 75 | 43.9% | -0.02 | — | — | 0.05 | — |
| — | 12.00 | 15.15 | 13.57 | +0.98 | 42.4% | 76 | 42.4% | -0.02 | — | — | 0.24 | — |
| — | 11.70 | 14.45 | 13.07 | +0.98 | 40.9% | 77 | 40.9% | -0.02 | — | — | 0.10 | — |
| — | 10.70 | 13.20 | 11.95 | +0.97 | 39.6% | 78 | 39.6% | -0.03 | 0.07 | 0.04 | 0.11 | — |
| — | 10.05 | 12.40 | 11.22 | +0.96 | 38.5% | 79 | 38.5% | -0.04 | — | — | 0.32 | — |
| — | 9.15 | 10.20 | 9.68 | +0.95 | 37.5% | 80 | 37.5% | -0.05 | 0.16 | 0.13 | 0.19 | — |
| — | 8.25 | 10.40 | 9.32 | — | — | 81 | — | — | 0.20 | 0.15 | 0.26 | — |
| — | 7.50 | 8.45 | 7.97 | +0.91 | 35.8% | 82 | — | — | 0.29 | 0.24 | 0.34 | — |
| — | 7.05 | 8.95 | 8.00 | — | — | 82.5 | — | — | 0.32 | 0.22 | 0.41 | — |
| — | 6.75 | 8.15 | 7.45 | +0.88 | 35.0% | 83 | 35.0% | -0.11 | 0.37 | 0.32 | 0.42 | — |
| — | 6.05 | 8.05 | 7.05 | +0.87 | 34.7% | 83.5 | 34.7% | -0.13 | 0.46 | 0.41 | 0.51 | — |
| — | 5.80 | 7.40 | 6.60 | +0.85 | 34.3% | 84 | 34.3% | -0.15 | 0.51 | 0.35 | 0.67 | — |
| — | 5.25 | 7.20 | 6.22 | +0.83 | 33.9% | 84.5 | 33.9% | -0.17 | 0.55 | 0.15 | 0.95 | — |
| — | 4.80 | 6.05 | 5.42 | +0.81 | 33.6% | 85 | 33.6% | -0.19 | 0.68 | 0.59 | 0.76 | — |
| — | 4.55 | 5.95 | 5.25 | +0.79 | 33.3% | 85.5 | 33.3% | -0.21 | 0.72 | 0.50 | 0.94 | — |
| — | 4.25 | 5.00 | 4.62 | +0.76 | 32.9% | 86 | 32.9% | -0.24 | 0.86 | 0.67 | 1.05 | — |
| — | 3.85 | 4.70 | 4.28 | +0.74 | 32.7% | 86.5 | 32.7% | -0.26 | 1.01 | 0.79 | 1.24 | — |
| — | 3.60 | 4.55 | 4.08 | +0.71 | 32.4% | 87 | 32.4% | -0.29 | 1.09 | 0.87 | 1.32 | — |
| — | 2.87 | 3.55 | 3.21 | +0.65 | 31.9% | 88 | 31.9% | -0.36 | 1.48 | 1.34 | 1.62 | — |
| — | 2.46 | 4.30 | 3.38 | +0.61 | 31.7% | 88.5 | 31.7% | -0.39 | 1.72 | 1.45 | 1.98 | — |
| — | 2.46 | 2.96 | 2.71 | +0.58 | 31.6% | 89 | 31.6% | -0.43 | 1.90 | 1.68 | 2.12 | — |
| — | 1.98 | 2.33 | 2.15 | +0.51 | 31.3% | 90 | 31.3% | -0.49 | 2.33 | 2.23 | 2.43 | — |
| — | 1.48 | 1.75 | 1.61 | +0.43 | 31.1% | 91 | 31.1% | -0.57 | 3.04 | 2.73 | 3.35 | — |
| — | 1.33 | 1.75 | 1.54 | +0.40 | 31.0% | 91.5 | 31.0% | -0.61 | 3.54 | 2.28 | 4.80 | — |
| — | 1.07 | 1.43 | 1.25 | +0.36 | 30.9% | 92 | 30.9% | -0.64 | 3.38 | 2.66 | 4.10 | — |
| — | 0.90 | 1.23 | 1.06 | +0.30 | 30.8% | 93 | 30.8% | -0.71 | 4.17 | 3.60 | 4.75 | — |
| — | 0.64 | 0.96 | 0.80 | +0.24 | 30.8% | 94 | 30.8% | -0.77 | 5.12 | 3.60 | 6.65 | — |
| — | 0.49 | 0.56 | 0.53 | +0.19 | 30.9% | 95 | 30.9% | -0.82 | 5.78 | 5.40 | 6.15 | — |
| — | 0.30 | 0.49 | 0.40 | +0.15 | 31.0% | 96 | 31.0% | -0.86 | 6.67 | 5.25 | 8.10 | — |
| — | 0.07 | 0.11 | 0.09 | +0.05 | 32.0% | 100 | 32.0% | -0.97 | 10.20 | 9.55 | 10.85 | — |
| — | — | 0.33 | — | +0.01 | 34.2% | 105 | 34.2% | -1.00 | 14.65 | 13.55 | 15.75 | — |
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.