Spot 89.06
· 334 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 00:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.10 | 15.45 | 13.78 | — | — | 75 | 54.4% | -0.00 | — | — | 0.05 | — |
| — | 11.10 | 14.30 | 12.70 | +1.00 | 54.5% | 76 | 54.5% | -0.00 | — | — | 0.06 | — |
| — | 11.25 | 13.30 | 12.28 | +1.00 | 54.6% | 77 | 54.6% | -0.00 | — | — | 0.05 | — |
| — | 9.10 | 12.40 | 10.75 | +1.00 | 54.8% | 78 | 54.8% | -0.00 | — | — | 0.02 | — |
| — | 9.90 | 10.35 | 10.12 | +0.99 | 54.7% | 79 | 54.7% | -0.01 | — | — | 0.09 | — |
| — | 8.80 | 9.65 | 9.22 | +0.99 | 54.5% | 80 | 54.5% | -0.01 | 0.09 | 0.02 | 0.15 | — |
| — | 8.05 | 8.80 | 8.43 | +0.98 | 53.9% | 81 | 53.9% | -0.02 | 0.07 | 0.02 | 0.12 | — |
| — | 5.15 | 8.90 | 7.03 | — | — | 82 | — | — | 0.13 | 0.06 | 0.20 | — |
| — | 5.55 | 7.50 | 6.53 | +0.94 | 51.7% | 83 | 51.7% | -0.06 | 0.12 | 0.06 | 0.19 | — |
| — | 5.60 | 6.00 | 5.80 | +0.92 | 51.1% | 83.5 | 51.1% | -0.08 | 0.14 | 0.09 | 0.18 | — |
| — | 5.05 | 5.80 | 5.42 | +0.91 | 50.6% | 84 | 50.6% | -0.09 | 0.20 | 0.16 | 0.24 | — |
| — | 4.20 | 5.00 | 4.60 | +0.88 | 50.0% | 84.5 | 50.0% | -0.12 | 0.21 | 0.16 | 0.27 | — |
| — | 4.35 | 4.50 | 4.42 | +0.86 | 49.5% | 85 | 49.5% | -0.14 | 0.28 | 0.25 | 0.31 | — |
| — | 3.80 | 4.15 | 3.98 | +0.83 | 49.1% | 85.5 | 49.1% | -0.17 | 0.39 | 0.34 | 0.43 | — |
| — | 3.30 | 3.75 | 3.52 | +0.79 | 48.7% | 86 | 48.7% | -0.21 | 0.45 | 0.41 | 0.48 | — |
| — | 3.05 | 3.35 | 3.20 | +0.75 | 48.4% | 86.5 | 48.4% | -0.25 | 0.55 | 0.48 | 0.61 | — |
| — | 2.66 | 3.10 | 2.88 | +0.71 | 48.1% | 87 | 48.1% | -0.29 | 0.70 | 0.63 | 0.78 | — |
| — | 2.35 | 2.69 | 2.52 | +0.67 | 47.9% | 87.5 | 47.9% | -0.33 | 0.83 | 0.72 | 0.94 | — |
| — | 2.06 | 2.26 | 2.16 | +0.62 | 47.7% | 88 | 47.7% | -0.38 | 1.03 | 0.99 | 1.07 | — |
| — | 1.74 | 2.01 | 1.88 | +0.57 | 47.5% | 88.5 | 47.5% | -0.43 | 1.20 | 1.03 | 1.36 | — |
| — | 1.51 | 1.69 | 1.60 | +0.52 | 47.4% | 89 | 47.4% | -0.48 | 1.47 | 1.39 | 1.55 | — |
| — | 1.30 | 1.54 | 1.42 | +0.47 | 47.3% | 89.5 | 47.3% | -0.54 | 1.75 | 1.63 | 1.87 | — |
| — | 1.06 | 1.19 | 1.12 | +0.42 | 47.2% | 90 | 47.2% | -0.59 | 1.99 | 1.91 | 2.06 | — |
| — | 0.88 | 1.12 | 1.00 | +0.37 | 47.2% | 90.5 | 47.2% | -0.64 | 2.33 | 2.20 | 2.45 | — |
| — | 0.74 | 0.84 | 0.79 | +0.32 | 47.3% | 91 | 47.3% | -0.68 | 2.67 | 2.56 | 2.79 | — |
| — | 0.55 | 0.71 | 0.63 | +0.28 | 47.3% | 91.5 | 47.3% | -0.73 | 3.04 | 2.83 | 3.25 | — |
| — | 0.45 | 0.61 | 0.53 | +0.24 | 47.4% | 92 | 47.4% | -0.77 | 3.42 | 3.25 | 3.60 | — |
| — | 0.37 | 0.50 | 0.43 | +0.20 | 47.5% | 92.5 | 47.5% | -0.80 | 3.77 | 3.50 | 4.05 | — |
| — | 0.28 | 0.36 | 0.32 | +0.17 | 47.7% | 93 | 47.7% | -0.83 | 4.35 | 4.05 | 4.65 | — |
| — | 0.21 | 0.34 | 0.28 | +0.14 | 47.9% | 93.5 | 47.9% | -0.86 | 4.92 | 4.50 | 5.35 | — |
| — | 0.17 | 0.25 | 0.21 | +0.11 | 48.1% | 94 | 48.1% | -0.89 | 5.12 | 4.95 | 5.30 | — |
| — | 0.08 | 0.23 | 0.15 | +0.09 | 48.4% | 94.5 | 48.4% | -0.91 | 5.80 | 5.40 | 6.20 | — |
| — | 0.10 | 0.14 | 0.12 | +0.08 | 48.8% | 95 | 48.8% | -0.93 | 6.05 | 5.85 | 6.25 | — |
| — | 0.05 | 0.12 | 0.09 | +0.06 | 49.1% | 95.5 | 49.1% | -0.94 | 6.62 | 6.30 | 6.95 | — |
| — | — | 0.12 | — | +0.05 | 49.5% | 96 | 49.5% | -0.95 | 6.97 | 6.80 | 7.15 | — |
| — | 0.02 | 0.08 | 0.05 | +0.04 | 50.0% | 96.5 | 50.0% | -0.96 | 7.38 | 7.10 | 7.65 | — |
| — | 0.01 | 0.11 | 0.06 | +0.03 | 50.5% | 97 | 50.5% | -0.97 | 7.97 | 7.75 | 8.20 | — |
| — | 0.01 | 0.10 | 0.06 | +0.02 | 51.5% | 98 | 51.5% | -0.98 | 8.80 | 8.40 | 9.20 | — |
| — | 0.01 | 0.06 | 0.04 | +0.01 | 52.6% | 99 | 52.6% | -0.99 | 9.60 | 9.10 | 10.10 | — |
| — | — | 0.07 | — | +0.01 | 53.7% | 100 | 53.7% | -1.00 | 10.78 | 10.40 | 11.15 | — |
| — | — | 0.04 | — | +0.01 | 54.8% | 101 | 54.8% | -1.00 | 11.78 | 11.10 | 12.45 | — |
| — | — | 0.25 | — | +0.00 | 55.9% | 102 | 55.9% | -1.00 | 13.28 | 11.60 | 14.95 | — |
| — | — | 0.02 | — | +0.00 | 56.9% | 103 | 56.9% | -1.00 | 14.15 | 13.05 | 15.25 | — |
| — | — | 0.49 | — | +0.00 | 57.9% | 104 | 57.9% | -1.00 | 15.18 | 14.20 | 16.15 | — |
| — | — | 0.05 | — | +0.00 | 58.8% | 105 | 58.8% | -1.00 | 16.02 | 14.10 | 17.95 | — |
| — | — | 0.45 | — | +0.00 | 59.7% | 106 | — | — | 17.35 | 16.20 | 18.50 | — |
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.