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 | |
| — | 12.90 | 16.00 | 14.45 | +0.99 | 40.7% | 75 | 40.7% | -0.01 | — | — | 0.18 | — |
| — | 12.00 | 14.55 | 13.28 | +0.99 | 39.8% | 76 | 39.8% | -0.01 | — | — | 0.18 | — |
| — | 11.20 | 13.35 | 12.28 | +0.98 | 38.9% | 77 | 38.9% | -0.02 | — | — | 0.41 | — |
| — | 10.70 | 13.70 | 12.20 | +0.98 | 38.4% | 77.5 | 38.4% | -0.02 | — | — | 0.42 | — |
| — | 10.20 | 13.30 | 11.75 | +0.97 | 38.0% | 78 | 38.0% | -0.03 | — | — | 0.43 | — |
| — | 9.55 | 12.30 | 10.93 | +0.97 | 37.6% | 78.5 | 37.6% | -0.03 | — | — | 0.46 | — |
| — | 9.10 | 11.70 | 10.40 | +0.96 | 37.2% | 79 | 37.2% | -0.04 | 0.07 | 0.03 | 0.10 | — |
| — | 8.65 | 11.25 | 9.95 | +0.96 | 36.8% | 79.5 | 36.8% | -0.04 | 0.10 | 0.04 | 0.16 | — |
| — | 8.80 | 10.40 | 9.60 | +0.95 | 36.4% | 80 | 36.4% | -0.05 | 0.12 | 0.05 | 0.19 | — |
| — | 8.15 | 10.30 | 9.22 | +0.94 | 36.0% | 80.5 | 36.0% | -0.06 | 0.13 | 0.06 | 0.20 | — |
| — | 7.75 | 9.75 | 8.75 | +0.94 | 35.6% | 81 | 35.6% | -0.06 | 0.14 | 0.08 | 0.21 | — |
| — | 7.35 | 9.00 | 8.18 | +0.93 | 35.2% | 81.5 | 35.2% | -0.07 | 0.20 | 0.10 | 0.30 | — |
| — | 6.75 | 8.75 | 7.75 | +0.91 | 34.8% | 82 | 34.8% | -0.09 | 0.23 | 0.16 | 0.29 | — |
| — | 7.00 | 8.25 | 7.62 | +0.90 | 34.5% | 82.5 | 34.5% | -0.10 | 0.30 | 0.19 | 0.41 | — |
| — | 5.70 | 7.95 | 6.83 | +0.89 | 34.1% | 83 | 34.1% | -0.11 | 0.29 | 0.24 | 0.34 | — |
| — | 5.35 | 7.20 | 6.28 | +0.87 | 33.8% | 83.5 | 33.8% | -0.13 | 0.35 | 0.30 | 0.40 | — |
| — | 5.95 | 6.55 | 6.25 | +0.85 | 33.5% | 84 | 33.5% | -0.15 | 0.40 | 0.02 | 0.77 | — |
| — | 4.45 | 6.45 | 5.45 | +0.83 | 33.2% | 84.5 | 33.2% | -0.17 | 0.51 | 0.39 | 0.63 | — |
| — | 5.20 | 5.70 | 5.45 | +0.81 | 32.9% | 85 | 32.9% | -0.19 | 0.59 | 0.45 | 0.74 | — |
| — | 3.10 | 6.70 | 4.90 | +0.79 | 32.7% | 85.5 | 32.7% | -0.21 | 0.70 | 0.55 | 0.86 | — |
| — | 3.90 | 5.20 | 4.55 | +0.76 | 32.4% | 86 | 32.4% | -0.24 | 0.79 | 0.71 | 0.86 | — |
| — | 4.05 | 4.50 | 4.28 | +0.73 | 32.1% | 86.5 | 32.1% | -0.27 | 0.99 | 0.82 | 1.17 | — |
| — | 3.60 | 4.25 | 3.92 | +0.70 | 31.9% | 87 | 31.9% | -0.30 | 1.03 | 0.95 | 1.11 | — |
| — | 3.30 | 3.95 | 3.62 | +0.67 | 31.7% | 87.5 | 31.7% | -0.33 | 1.20 | 1.09 | 1.31 | — |
| — | 3.05 | 3.40 | 3.23 | +0.64 | 31.5% | 88 | 31.5% | -0.36 | 1.37 | 1.24 | 1.50 | — |
| — | 2.65 | 3.20 | 2.92 | +0.61 | 31.3% | 88.5 | 31.3% | -0.40 | 1.60 | 1.39 | 1.81 | — |
| — | 2.39 | 2.85 | 2.62 | +0.57 | 31.1% | 89 | 31.1% | -0.43 | 1.73 | 1.61 | 1.85 | — |
| — | 2.10 | 2.51 | 2.31 | +0.53 | 31.0% | 89.5 | 31.0% | -0.47 | 1.98 | 1.79 | 2.17 | — |
| — | 1.83 | 2.19 | 2.01 | +0.50 | 30.8% | 90 | 30.8% | -0.51 | 2.21 | 2.09 | 2.33 | — |
| — | 1.66 | 1.98 | 1.82 | +0.46 | 30.7% | 90.5 | 30.7% | -0.54 | 2.52 | 2.24 | 2.79 | — |
| — | 1.50 | 1.71 | 1.60 | +0.42 | 30.6% | 91 | 30.6% | -0.58 | 2.83 | 2.56 | 3.10 | — |
| — | 1.23 | 1.60 | 1.42 | +0.39 | 30.5% | 91.5 | 30.5% | -0.62 | 3.17 | 2.85 | 3.50 | — |
| — | 1.12 | 1.34 | 1.23 | +0.35 | 30.4% | 92 | 30.4% | -0.65 | 3.35 | 3.15 | 3.55 | — |
| 22 | 0.86 | 1.08 | 0.97 | +0.29 | 30.3% | 93 | 30.3% | -0.72 | 4.12 | 3.85 | 4.40 | — |
| — | 0.44 | 1.15 | 0.80 | +0.26 | 30.3% | 93.5 | 30.3% | -0.75 | 4.75 | 3.15 | 6.35 | — |
| — | 0.58 | 0.84 | 0.71 | +0.23 | 30.2% | 94 | 30.2% | -0.78 | 5.03 | 4.25 | 5.80 | — |
| — | 0.44 | 0.57 | 0.51 | +0.18 | 30.3% | 95 | 30.3% | -0.83 | 5.92 | 4.30 | 7.55 | — |
| — | 0.29 | 0.47 | 0.38 | +0.14 | 30.4% | 96 | 30.4% | -0.87 | 7.08 | 5.90 | 8.25 | — |
| — | 0.08 | 0.38 | 0.23 | +0.10 | 30.6% | 97 | 30.6% | -0.91 | 7.78 | 6.90 | 8.65 | — |
| — | 0.09 | 0.26 | 0.17 | +0.08 | 30.8% | 98 | 30.8% | -0.94 | 8.62 | 7.90 | 9.35 | — |
| — | 0.03 | 0.12 | 0.07 | +0.04 | 31.6% | 100 | 31.6% | -0.97 | 10.60 | 9.75 | 11.45 | — |
| — | — | 0.55 | — | +0.01 | 35.3% | 105 | 35.3% | -1.00 | 15.75 | 14.35 | 17.15 | — |
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.