Spot 89.30
· 358 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 00:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.10 | 15.70 | 14.90 | +0.94 | 41.7% | 75 | 41.7% | -0.06 | 0.27 | 0.19 | 0.35 | — |
| — | 10.00 | 11.10 | 10.55 | +0.85 | 40.9% | 80 | 40.9% | -0.15 | 0.80 | 0.70 | 0.89 | — |
| — | 8.80 | 10.55 | 9.68 | +0.83 | 40.8% | 81 | 40.8% | -0.17 | 0.93 | 0.84 | 1.01 | — |
| — | 8.00 | 9.75 | 8.88 | +0.80 | 40.6% | 82 | 40.6% | -0.20 | 1.18 | 1.04 | 1.31 | — |
| — | 7.60 | 9.15 | 8.38 | +0.78 | 40.6% | 82.5 | 40.6% | -0.22 | 1.25 | 1.15 | 1.35 | — |
| — | 7.75 | 8.95 | 8.35 | +0.77 | 40.6% | 83 | 40.6% | -0.23 | 1.52 | 1.19 | 1.86 | — |
| — | 7.40 | 8.60 | 8.00 | +0.75 | 40.5% | 83.5 | 40.5% | -0.25 | 1.57 | 1.36 | 1.78 | — |
| — | 7.05 | 7.40 | 7.22 | +0.74 | 40.5% | 84 | 40.5% | -0.27 | 1.66 | 1.48 | 1.84 | — |
| — | 5.95 | 7.15 | 6.55 | +0.70 | 40.4% | 85 | 40.4% | -0.30 | 2.02 | 1.81 | 2.22 | — |
| — | 5.25 | 6.85 | 6.05 | +0.66 | 40.4% | 86 | 40.4% | -0.34 | 2.36 | 2.17 | 2.55 | — |
| — | 5.05 | 6.55 | 5.80 | +0.64 | 40.4% | 86.5 | 40.4% | -0.36 | 2.54 | 2.30 | 2.77 | — |
| — | 4.95 | 5.40 | 5.17 | +0.62 | 40.3% | 87 | 40.3% | -0.38 | 2.73 | 2.52 | 2.95 | — |
| — | 4.50 | 4.95 | 4.72 | +0.58 | 40.3% | 88 | 40.3% | -0.42 | 3.10 | 2.81 | 3.40 | — |
| — | 4.25 | 5.20 | 4.72 | +0.56 | 40.3% | 88.5 | 40.3% | -0.44 | 3.40 | 3.00 | 3.80 | — |
| — | 3.80 | 4.65 | 4.22 | +0.54 | 40.3% | 89 | 40.3% | -0.46 | 3.60 | 3.45 | 3.75 | — |
| — | 3.55 | 4.65 | 4.10 | +0.52 | 40.3% | 89.5 | 40.3% | -0.48 | 3.98 | 3.55 | 4.40 | — |
| — | 3.50 | 3.80 | 3.65 | +0.51 | 40.3% | 90 | 40.3% | -0.50 | 4.25 | 3.75 | 4.75 | — |
| — | 3.20 | 3.95 | 3.58 | +0.49 | 40.3% | 90.5 | — | — | 4.33 | 4.00 | 4.65 | — |
| — | 2.92 | 3.85 | 3.38 | +0.47 | 40.4% | 91 | 40.4% | -0.54 | 4.65 | 4.25 | 5.05 | — |
| — | 2.75 | 3.40 | 3.08 | +0.45 | 40.4% | 91.5 | 40.4% | -0.56 | 5.25 | 4.85 | 5.65 | — |
| — | 2.72 | 3.15 | 2.94 | +0.43 | 40.4% | 92 | 40.4% | -0.58 | 5.25 | 4.85 | 5.65 | — |
| — | 2.47 | 2.99 | 2.73 | +0.41 | 40.4% | 92.5 | 40.4% | -0.60 | 5.85 | 5.45 | 6.25 | — |
| — | 2.33 | 2.87 | 2.60 | +0.39 | 40.4% | 93 | 40.4% | -0.62 | 6.05 | 5.50 | 6.60 | — |
| — | 2.17 | 2.68 | 2.42 | +0.37 | 40.5% | 93.5 | 40.5% | -0.63 | 6.38 | 6.10 | 6.65 | — |
| — | 2.11 | 2.47 | 2.29 | +0.35 | 40.5% | 94 | 40.5% | -0.65 | 6.95 | 6.40 | 7.50 | — |
| — | 1.92 | 2.24 | 2.08 | +0.34 | 40.5% | 94.5 | 40.5% | -0.67 | 7.03 | 6.80 | 7.25 | — |
| — | 1.84 | 1.99 | 1.92 | +0.32 | 40.6% | 95 | 40.6% | -0.69 | 7.38 | 6.75 | 8.00 | — |
| — | 1.62 | 1.94 | 1.78 | +0.30 | 40.6% | 95.5 | 40.6% | -0.70 | 7.95 | 7.20 | 8.70 | — |
| — | 1.55 | 1.80 | 1.68 | +0.29 | 40.6% | 96 | 40.6% | -0.72 | 8.10 | 7.90 | 8.30 | — |
| — | 1.39 | 1.72 | 1.55 | +0.27 | 40.7% | 96.5 | 40.7% | -0.73 | 8.57 | 7.80 | 9.35 | — |
| — | 1.28 | 1.65 | 1.47 | +0.26 | 40.7% | 97 | 40.7% | -0.75 | 8.75 | 8.40 | 9.10 | — |
| — | 1.22 | 1.45 | 1.33 | +0.24 | 40.8% | 97.5 | 40.8% | -0.76 | 9.12 | 8.65 | 9.60 | — |
| — | 1.09 | 1.39 | 1.24 | +0.23 | 40.8% | 98 | 40.8% | -0.78 | 9.43 | 8.90 | 9.95 | — |
| — | 1.01 | 1.37 | 1.19 | +0.22 | 40.9% | 98.5 | 40.9% | -0.79 | 10.50 | 9.55 | 11.45 | — |
| — | 0.94 | 1.19 | 1.06 | +0.20 | 40.9% | 99 | 40.9% | -0.80 | 10.80 | 9.75 | 11.85 | — |
| — | 0.84 | 1.13 | 0.98 | +0.19 | 41.0% | 99.5 | 41.0% | -0.82 | 11.35 | 10.45 | 12.25 | — |
| — | 0.84 | 1.03 | 0.94 | +0.18 | 41.1% | 100 | 41.1% | -0.83 | 11.47 | 11.15 | 11.80 | — |
| — | 0.73 | 0.91 | 0.82 | +0.16 | 41.2% | 101 | 41.2% | -0.85 | 12.40 | 11.70 | 13.10 | — |
| — | 0.61 | 0.78 | 0.69 | +0.14 | 41.3% | 102 | 41.3% | -0.87 | 13.62 | 12.75 | 14.50 | — |
| — | 0.52 | 0.70 | 0.61 | — | — | 103 | 41.5% | -0.89 | 14.12 | 13.30 | 14.95 | — |
| — | 0.43 | 0.60 | 0.52 | +0.11 | 41.6% | 104 | — | — | 15.38 | 14.40 | 16.35 | — |
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.