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 | |
| — | 14.55 | 15.05 | 14.80 | +0.93 | 43.5% | 75 | 43.5% | -0.07 | 0.38 | 0.26 | 0.50 | — |
| — | 10.30 | 10.65 | 10.47 | +0.83 | 42.1% | 80 | 42.1% | -0.17 | 1.03 | 1.01 | 1.06 | — |
| — | 6.60 | 7.30 | 6.95 | +0.68 | 41.5% | 85 | 41.5% | -0.32 | 2.44 | 2.30 | 2.59 | — |
| — | 4.50 | 4.95 | 4.72 | +0.56 | 41.5% | 88.5 | 41.5% | -0.45 | 3.85 | 3.70 | 4.00 | — |
| — | 4.40 | 4.60 | 4.50 | +0.54 | 41.5% | 89 | 41.5% | -0.47 | 4.08 | 3.95 | 4.20 | — |
| — | 3.90 | 4.15 | 4.03 | +0.50 | 41.5% | 90 | 41.5% | -0.50 | 4.62 | 4.50 | 4.75 | — |
| — | 3.55 | 3.95 | 3.75 | +0.46 | 41.6% | 91 | 41.6% | -0.54 | 5.17 | 4.95 | 5.40 | — |
| — | 3.05 | 3.30 | 3.17 | +0.43 | 41.7% | 92 | 41.7% | -0.57 | 5.80 | 5.65 | 5.95 | — |
| — | 2.80 | 2.95 | 2.88 | +0.40 | 41.8% | 93 | 41.8% | -0.61 | 6.42 | 6.25 | 6.60 | — |
| — | 2.31 | 2.64 | 2.48 | +0.36 | 42.0% | 94 | 42.0% | -0.64 | 7.12 | 6.95 | 7.30 | — |
| — | 2.15 | 2.50 | 2.33 | +0.35 | 42.1% | 94.5 | 42.1% | -0.66 | 7.53 | 7.30 | 7.75 | — |
| — | 2.10 | 2.34 | 2.22 | +0.33 | 42.1% | 95 | 42.1% | -0.67 | 7.72 | 7.20 | 8.25 | — |
| — | 1.99 | 2.22 | 2.10 | +0.32 | 42.2% | 95.5 | 42.2% | -0.69 | 8.28 | 8.05 | 8.50 | — |
| — | 1.92 | 1.99 | 1.96 | +0.30 | 42.3% | 96 | 42.3% | -0.71 | 8.55 | 8.25 | 8.85 | — |
| — | 1.73 | 1.96 | 1.84 | +0.29 | 42.4% | 96.5 | 42.4% | -0.72 | 9.03 | 8.80 | 9.25 | — |
| — | 1.57 | 1.82 | 1.70 | +0.27 | 42.5% | 97 | 42.5% | -0.73 | 9.40 | 9.15 | 9.65 | — |
| — | 1.44 | 1.69 | 1.56 | +0.26 | 42.6% | 97.5 | 42.6% | -0.75 | 9.80 | 9.55 | 10.05 | — |
| — | 1.28 | 1.67 | 1.48 | +0.25 | 42.7% | 98 | 42.7% | -0.76 | 10.20 | 9.65 | 10.75 | — |
| — | 1.32 | 1.51 | 1.42 | +0.24 | 42.8% | 98.5 | 42.8% | -0.77 | 10.50 | 9.90 | 11.10 | — |
| — | 1.23 | 1.42 | 1.32 | +0.23 | 42.9% | 99 | 42.9% | -0.78 | 10.65 | 10.25 | 11.05 | — |
| — | 1.00 | 1.33 | 1.17 | +0.21 | 43.0% | 99.5 | 43.0% | -0.79 | 11.35 | 10.65 | 12.05 | — |
| — | 1.13 | 1.26 | 1.20 | +0.20 | 43.2% | 100 | 43.2% | -0.81 | 11.80 | 11.60 | 12.00 | — |
| — | 0.96 | 1.17 | 1.06 | +0.19 | 43.3% | 100.5 | 43.3% | -0.82 | 12.75 | 12.05 | 13.45 | — |
| — | 0.92 | 1.24 | 1.08 | +0.18 | 43.4% | 101 | 43.4% | -0.83 | 12.70 | 12.45 | 12.95 | — |
| — | 0.84 | 1.05 | 0.94 | +0.17 | 43.5% | 101.5 | 46.9% | -0.84 | 13.38 | 12.40 | 14.35 | — |
| — | 0.81 | 1.01 | 0.91 | — | — | 102 | 43.7% | -0.85 | 13.93 | 12.85 | 15.00 | — |
| — | 0.61 | 0.97 | 0.79 | — | — | 102.5 | 43.8% | -0.85 | 13.75 | 13.25 | 14.25 | — |
| — | 0.66 | 0.91 | 0.79 | — | — | 103 | 43.9% | -0.86 | 14.78 | 13.90 | 15.65 | — |
| — | 0.61 | 0.80 | 0.70 | — | — | 104 | 44.2% | -0.88 | 15.38 | 15.15 | 15.60 | — |
| — | 0.57 | 0.85 | 0.71 | +0.12 | 44.5% | 105 | 44.5% | -0.89 | 16.18 | 15.50 | 16.85 | — |
| — | 0.43 | 0.60 | 0.52 | +0.11 | 43.8% | 106 | — | — | 17.25 | 17.00 | 17.50 | — |
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.