Spot 89.37
· 224 contratti su 5 scadenze
· fonte ibkr
· catturata 14/09 23:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 16.65 | 17.00 | 16.82 | +1.00 | 31.9% | 72.5 | 31.9% | +0.00 | — | — | 0.04 | — |
| — | 14.05 | 14.50 | 14.28 | +1.00 | 30.0% | 75 | 30.0% | -0.00 | — | — | 0.03 | — |
| — | 12.75 | 13.50 | 13.12 | — | — | 76 | — | — | — | — | 0.05 | — |
| — | 11.80 | 12.50 | 12.15 | +1.00 | 28.8% | 77 | 28.8% | -0.00 | — | — | 0.05 | — |
| — | 11.60 | 12.00 | 11.80 | +1.00 | 28.6% | 77.5 | — | — | — | — | 0.05 | — |
| — | 10.90 | 11.50 | 11.20 | — | — | 78 | — | — | — | — | 0.05 | — |
| — | 9.70 | 10.50 | 10.10 | — | — | 79 | — | — | — | — | 0.05 | — |
| — | 9.15 | 9.50 | 9.32 | +1.00 | 27.6% | 80 | 44.3% | -0.00 | — | — | 0.05 | — |
| — | 8.15 | 8.50 | 8.32 | — | — | 81 | 27.3% | -0.00 | — | — | 0.05 | — |
| — | 7.15 | 7.50 | 7.33 | +1.00 | 27.0% | 82 | — | — | — | — | 0.04 | — |
| — | 6.65 | 7.00 | 6.83 | +1.00 | 26.8% | 82.5 | 26.8% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 6.15 | 6.50 | 6.33 | +1.00 | 26.5% | 83 | — | — | — | — | 0.04 | — |
| — | 5.15 | 5.50 | 5.33 | +0.99 | 25.6% | 84 | 25.6% | -0.05 | 0.03 | 0.01 | 0.05 | — |
| — | 4.25 | 4.45 | 4.35 | +0.98 | 24.4% | 85 | 24.4% | -0.10 | 0.06 | 0.03 | 0.08 | — |
| — | 3.15 | 3.50 | 3.33 | +0.93 | 22.8% | 86 | 22.8% | -0.19 | 0.07 | 0.05 | 0.10 | — |
| — | 2.20 | 2.49 | 2.35 | +0.81 | 21.2% | 87 | 21.2% | -0.34 | 0.17 | 0.12 | 0.21 | — |
| — | 1.77 | 1.98 | 1.88 | +0.70 | 20.4% | 87.5 | 20.4% | -0.44 | 0.26 | 0.20 | 0.32 | — |
| — | 1.34 | 1.45 | 1.40 | +0.57 | 19.7% | 88 | 19.7% | -0.55 | 0.37 | 0.35 | 0.39 | — |
| — | 0.65 | 0.71 | 0.68 | +0.32 | 19.2% | 89 | — | — | 0.81 | 0.77 | 0.85 | — |
| — | 0.32 | 0.33 | 0.33 | — | — | 90 | — | — | 1.49 | 1.38 | 1.59 | — |
| — | 0.11 | 0.14 | 0.12 | +0.07 | 19.6% | 91 | 19.6% | -0.94 | 2.27 | 2.10 | 2.44 | — |
| — | 0.03 | 0.05 | 0.04 | +0.03 | 19.9% | 92 | — | — | 3.20 | 3.00 | 3.40 | — |
| — | 0.01 | 0.05 | 0.03 | — | — | 92.5 | 20.4% | -0.98 | 3.70 | 3.50 | 3.90 | — |
| — | — | 0.02 | — | — | — | 93 | 21.4% | -0.99 | 4.20 | 4.00 | 4.40 | — |
| — | — | 0.01 | — | +0.01 | 23.8% | 94 | 23.8% | -1.00 | 5.20 | 5.05 | 5.35 | — |
| — | — | 0.01 | — | +0.00 | 26.7% | 95 | 26.7% | -1.00 | 6.20 | 6.05 | 6.35 | — |
| — | — | 0.01 | — | +0.00 | 29.3% | 96 | 29.3% | -1.00 | 7.17 | 7.00 | 7.35 | — |
| — | — | 0.05 | — | +0.00 | 31.6% | 97 | 31.6% | -1.00 | 8.20 | 8.05 | 8.35 | — |
| — | — | 0.05 | — | +0.00 | 32.6% | 97.5 | 32.6% | -1.00 | 8.75 | 8.30 | 9.20 | — |
| — | — | 0.05 | — | +0.00 | 33.5% | 98 | 33.5% | -1.00 | 9.10 | 8.35 | 9.85 | — |
| — | — | 0.05 | — | +0.00 | 35.0% | 99 | 35.0% | -1.00 | 10.10 | 9.35 | 10.85 | — |
| — | — | 0.01 | — | +0.00 | 36.4% | 100 | 36.4% | -1.00 | 11.07 | 10.45 | 11.70 | — |
| — | — | 0.05 | — | +0.00 | 37.7% | 101 | 37.7% | -1.00 | 12.03 | 11.35 | 12.70 | — |
| — | — | 0.05 | — | +0.00 | 38.9% | 102 | 38.9% | -1.00 | 13.15 | 12.35 | 13.95 | — |
| — | — | 0.01 | — | +0.00 | 42.8% | 105 | 42.8% | -1.00 | 16.23 | 16.05 | 16.40 | — |
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.