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 | |
| — | 14.00 | 15.65 | 14.82 | — | — | 75 | — | — | — | — | 0.07 | — |
| — | — | — | — | +0.97 | 44.4% | 78 | — | — | — | — | — | — |
| — | — | — | — | +0.96 | 44.1% | 79 | 44.1% | -0.04 | — | — | — | — |
| — | 9.00 | 10.50 | 9.75 | +0.94 | 43.7% | 80 | 43.7% | -0.06 | 0.20 | 0.10 | 0.29 | — |
| — | — | — | — | +0.92 | 43.4% | 81 | 43.4% | -0.08 | — | — | — | — |
| — | — | — | — | +0.89 | 43.1% | 82 | 43.1% | -0.11 | — | — | — | — |
| — | 6.35 | 6.90 | 6.62 | +0.85 | 42.8% | 83 | 42.8% | -0.15 | 0.47 | 0.42 | 0.51 | — |
| — | 5.60 | 6.35 | 5.97 | +0.81 | 42.6% | 84 | 42.6% | -0.19 | 0.68 | 0.43 | 0.93 | — |
| — | 4.45 | 5.65 | 5.05 | +0.76 | 42.4% | 85 | 42.4% | -0.24 | 0.84 | 0.74 | 0.95 | — |
| — | 3.80 | 4.55 | 4.17 | +0.71 | 42.2% | 86 | 42.2% | -0.29 | 1.15 | 1.04 | 1.26 | — |
| — | 3.50 | 3.85 | 3.67 | +0.65 | 42.1% | 87 | 42.1% | -0.35 | 1.34 | 1.14 | 1.54 | — |
| — | 2.85 | 3.40 | 3.12 | +0.59 | 42.0% | 88 | 42.0% | -0.41 | 1.86 | 1.75 | 1.97 | — |
| — | 2.37 | 3.25 | 2.81 | +0.56 | 41.9% | 88.5 | 41.9% | -0.44 | 2.07 | 1.63 | 2.51 | — |
| — | 2.38 | 2.65 | 2.52 | +0.52 | 41.9% | 89 | 41.9% | -0.48 | 2.33 | 2.05 | 2.60 | — |
| — | 2.15 | 2.43 | 2.29 | +0.49 | 41.9% | 89.5 | 41.9% | -0.51 | 2.56 | 2.41 | 2.71 | — |
| — | 1.88 | 2.19 | 2.04 | +0.46 | 41.9% | 90 | 41.9% | -0.54 | 2.85 | 2.73 | 2.98 | — |
| — | 1.61 | 2.10 | 1.85 | +0.43 | 41.9% | 90.5 | 41.9% | -0.57 | 3.25 | 2.95 | 3.55 | — |
| — | 1.50 | 1.94 | 1.72 | +0.40 | 41.9% | 91 | 41.9% | -0.60 | 3.45 | 3.25 | 3.65 | — |
| — | 1.38 | 2.07 | 1.73 | +0.37 | 41.9% | 91.5 | 41.9% | -0.63 | 3.73 | 3.45 | 4.00 | — |
| — | 1.22 | 1.45 | 1.33 | +0.34 | 42.0% | 92 | 42.0% | -0.66 | 4.05 | 3.80 | 4.30 | — |
| — | 1.05 | 1.71 | 1.38 | +0.31 | 42.0% | 92.5 | 42.0% | -0.69 | 4.40 | 3.85 | 4.95 | — |
| — | 0.81 | 1.20 | 1.00 | +0.28 | 42.1% | 93 | 42.1% | -0.72 | 4.85 | 4.65 | 5.05 | — |
| — | 0.46 | 1.44 | 0.95 | +0.26 | 42.2% | 93.5 | 42.2% | -0.74 | 5.30 | 4.90 | 5.70 | — |
| — | 0.62 | 0.90 | 0.76 | +0.24 | 42.3% | 94 | 42.3% | -0.77 | 5.60 | 5.20 | 6.00 | — |
| — | 0.50 | 1.14 | 0.82 | +0.21 | 42.4% | 94.5 | 42.4% | -0.79 | 6.08 | 5.50 | 6.65 | — |
| — | 0.57 | 0.69 | 0.63 | +0.19 | 42.5% | 95 | 42.5% | -0.81 | 6.42 | 6.20 | 6.65 | — |
| — | 0.23 | 0.93 | 0.58 | +0.17 | 42.7% | 95.5 | 42.7% | -0.83 | 7.00 | 5.75 | 8.25 | — |
| — | 0.25 | 0.58 | 0.41 | +0.16 | 42.8% | 96 | 42.8% | -0.85 | 7.25 | 6.85 | 7.65 | — |
| — | 0.36 | 0.45 | 0.41 | +0.14 | 43.0% | 96.5 | 43.0% | -0.86 | 8.03 | 7.50 | 8.55 | — |
| — | 0.34 | 0.51 | 0.42 | +0.13 | 43.2% | 97 | 43.2% | -0.88 | 8.28 | 7.60 | 8.95 | — |
| — | 0.16 | 0.43 | 0.29 | +0.11 | 43.4% | 97.5 | 43.4% | -0.89 | 8.78 | 8.45 | 9.10 | — |
| — | 0.15 | 0.76 | 0.46 | +0.10 | 43.6% | 98 | 43.6% | -0.90 | 9.20 | 8.65 | 9.75 | — |
| — | 0.18 | 0.49 | 0.34 | +0.09 | 43.8% | 98.5 | 43.8% | -0.92 | 9.25 | 8.50 | 10.00 | — |
| — | 0.02 | 0.56 | 0.29 | +0.08 | 44.0% | 99 | 44.0% | -0.93 | 10.25 | 9.85 | 10.65 | — |
| — | 0.12 | 0.41 | 0.27 | +0.07 | 44.3% | 99.5 | 44.3% | -0.94 | 10.85 | 9.90 | 11.80 | — |
| — | 0.15 | 0.19 | 0.17 | +0.06 | 44.5% | 100 | 44.5% | -0.94 | 11.12 | 10.80 | 11.45 | — |
| — | 0.08 | 0.26 | 0.17 | +0.06 | 44.8% | 100.5 | 44.8% | -0.95 | 11.57 | 10.35 | 12.80 | — |
| — | 0.04 | 0.28 | 0.16 | +0.05 | 45.1% | 101 | 45.1% | -0.96 | 11.47 | 10.15 | 12.80 | — |
| — | 0.02 | 0.43 | 0.23 | +0.05 | 45.3% | 101.5 | 45.3% | -0.96 | 12.68 | 12.25 | 13.10 | — |
| — | 0.04 | 0.18 | 0.11 | +0.04 | 45.6% | 102 | 45.6% | -0.97 | 13.00 | 11.10 | 14.90 | — |
| — | 0.04 | 0.24 | 0.14 | +0.04 | 45.9% | 102.5 | 45.9% | -0.97 | 13.90 | 13.20 | 14.60 | — |
| — | 0.02 | 0.12 | 0.07 | +0.03 | 46.2% | 103 | — | — | 13.95 | 13.75 | 14.15 | — |
| — | — | 0.10 | — | +0.03 | 46.5% | 103.5 | 46.5% | -0.98 | 14.53 | 12.60 | 16.45 | — |
| — | 0.04 | 0.58 | 0.31 | — | — | 104 | 46.8% | -0.98 | 15.40 | 13.85 | 16.95 | — |
| — | — | 0.48 | — | +0.02 | 47.1% | 104.5 | 47.1% | -0.99 | 15.85 | 14.55 | 17.15 | — |
| — | — | 0.28 | — | +0.02 | 47.4% | 105 | 47.4% | -0.99 | 16.05 | 14.15 | 17.95 | — |
| — | — | 0.61 | — | +0.02 | 47.7% | 105.5 | 47.7% | -0.99 | 16.52 | 14.60 | 18.45 | — |
| — | — | 0.86 | — | +0.02 | 48.0% | 106 | 48.0% | -0.99 | 17.00 | 15.05 | 18.95 | — |
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.