Spot 89.65
· 320 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 01:12 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.90 | 19.15 | 17.52 | +1.00 | 55.1% | 72 | 55.1% | -0.00 | — | — | 0.08 | — |
| — | 15.60 | 17.25 | 16.43 | +1.00 | 55.8% | 73 | 55.8% | -0.00 | — | — | 0.08 | — |
| — | 14.40 | 16.30 | 15.35 | +0.99 | 55.9% | 74 | 55.9% | -0.01 | — | — | 0.29 | — |
| — | 14.35 | 15.25 | 14.80 | +0.99 | 55.3% | 75 | 55.3% | -0.01 | 0.06 | 0.02 | 0.09 | — |
| — | 12.50 | 14.70 | 13.60 | +0.99 | 53.8% | 76 | 53.8% | -0.01 | 0.04 | 0.01 | 0.06 | — |
| — | 11.20 | 13.35 | 12.28 | +0.99 | 51.5% | 77 | 51.5% | -0.01 | — | — | 0.10 | — |
| — | 9.90 | 13.10 | 11.50 | +0.98 | 48.6% | 78 | 48.6% | -0.02 | — | — | 0.08 | — |
| — | 9.70 | 11.10 | 10.40 | +0.98 | 45.3% | 79 | 45.3% | -0.02 | — | — | 0.05 | — |
| — | 9.60 | 10.05 | 9.82 | +0.98 | 41.9% | 80 | 41.9% | -0.02 | 0.06 | 0.03 | 0.09 | — |
| — | 8.35 | 9.05 | 8.70 | — | — | 81 | 38.8% | -0.03 | 0.04 | 0.03 | 0.05 | — |
| — | 7.20 | 8.05 | 7.62 | +0.97 | 36.1% | 82 | — | — | 0.05 | 0.02 | 0.08 | — |
| — | 6.60 | 7.90 | 7.25 | +0.96 | 35.0% | 82.5 | 35.0% | -0.04 | — | — | 0.11 | — |
| — | 6.65 | 7.25 | 6.95 | +0.95 | 33.9% | 83 | 33.9% | -0.05 | 0.10 | 0.05 | 0.16 | — |
| — | 5.60 | 6.60 | 6.10 | — | — | 83.5 | 33.0% | -0.06 | 0.10 | 0.06 | 0.13 | — |
| — | 4.30 | 6.50 | 5.40 | +0.93 | 32.2% | 84 | 32.2% | -0.07 | 0.13 | 0.07 | 0.19 | — |
| — | 4.95 | 5.90 | 5.42 | +0.92 | 31.5% | 84.5 | 31.5% | -0.08 | 0.14 | 0.10 | 0.17 | — |
| — | 4.40 | 5.15 | 4.78 | — | — | 85 | 30.9% | -0.10 | 0.14 | 0.10 | 0.19 | — |
| — | 3.60 | 4.80 | 4.20 | — | — | 85.5 | 30.5% | -0.12 | 0.16 | 0.01 | 0.31 | — |
| — | 3.75 | 4.45 | 4.10 | — | — | 86 | 30.1% | -0.15 | 0.27 | 0.18 | 0.36 | — |
| — | 3.50 | 4.45 | 3.98 | — | — | 86.5 | 29.8% | -0.18 | 0.33 | 0.23 | 0.42 | — |
| — | 3.10 | 3.75 | 3.42 | — | — | 87 | — | — | 0.46 | 0.42 | 0.49 | — |
| — | 2.59 | 3.35 | 2.97 | — | — | 87.5 | — | — | 0.60 | 0.54 | 0.66 | — |
| — | 2.36 | 2.71 | 2.54 | — | — | 88 | — | — | 0.72 | 0.65 | 0.80 | — |
| — | 2.05 | 2.31 | 2.18 | — | — | 88.5 | — | — | 0.91 | 0.83 | 0.98 | — |
| — | 1.69 | 1.97 | 1.83 | — | — | 89 | — | — | 1.06 | 0.92 | 1.21 | — |
| — | 1.42 | 1.69 | 1.55 | — | — | 89.5 | — | — | 1.33 | 1.13 | 1.54 | — |
| — | 1.23 | 1.51 | 1.37 | — | — | 90 | — | — | 1.57 | 1.45 | 1.70 | — |
| — | 0.97 | 1.26 | 1.11 | — | — | 90.5 | — | — | 1.79 | 1.64 | 1.94 | — |
| — | 0.83 | 1.03 | 0.93 | — | — | 91 | — | — | 1.93 | 1.52 | 2.33 | — |
| — | 0.65 | 0.88 | 0.77 | — | — | 91.5 | 29.8% | -0.68 | 2.47 | 2.28 | 2.66 | — |
| — | 0.54 | 0.65 | 0.59 | +0.28 | 29.9% | 92 | 29.9% | -0.73 | 2.85 | 2.44 | 3.25 | — |
| — | 0.31 | 0.45 | 0.38 | +0.20 | 30.0% | 93 | 30.0% | -0.81 | 3.50 | 3.00 | 4.00 | — |
| 66 | 0.25 | 0.39 | 0.32 | +0.17 | 30.1% | 93.5 | 30.1% | -0.84 | 4.05 | 3.40 | 4.70 | — |
| — | 0.14 | 0.38 | 0.26 | +0.14 | 30.2% | 94 | 30.2% | -0.87 | 4.45 | 4.25 | 4.65 | — |
| — | 0.12 | 0.17 | 0.14 | +0.09 | 30.3% | 95 | 30.3% | -0.92 | 5.30 | 5.05 | 5.55 | — |
| — | 0.06 | 0.11 | 0.09 | +0.06 | 30.4% | 96 | 30.4% | -0.95 | 6.50 | 6.00 | 7.00 | — |
| — | 0.01 | 0.06 | 0.04 | +0.03 | 30.4% | 97 | 30.4% | -0.98 | 7.45 | 6.80 | 8.10 | — |
| — | — | 0.12 | — | +0.02 | 30.5% | 98 | 30.5% | -0.99 | 8.53 | 8.05 | 9.00 | — |
| — | — | 0.10 | — | +0.01 | 30.5% | 99 | 30.5% | -1.00 | 9.60 | 8.05 | 11.15 | — |
| — | — | 0.03 | — | +0.01 | 30.6% | 100 | 30.6% | -1.00 | 10.15 | 9.50 | 10.80 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 32.0% | 105 | 32.0% | -1.00 | 15.47 | 14.35 | 16.60 | — |
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.