Spot 89.74
· 246 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 09:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 16.20 | 17.90 | 17.05 | +1.00 | 52.5% | 72.5 | 52.5% | -0.00 | — | — | 0.21 | — |
| — | 14.95 | 17.45 | 16.20 | +1.00 | 51.7% | 73 | 51.7% | -0.00 | — | — | 0.21 | — |
| — | 15.00 | 16.25 | 15.62 | +1.00 | 50.3% | 74 | 50.3% | -0.00 | — | — | 0.21 | — |
| — | 14.05 | 15.25 | 14.65 | +1.00 | 48.9% | 75 | 48.9% | -0.00 | — | — | 0.09 | — |
| — | 11.95 | 14.50 | 13.22 | +1.00 | 47.6% | 76 | 47.6% | -0.00 | — | — | 0.16 | — |
| — | 11.00 | 13.35 | 12.18 | +1.00 | 46.4% | 77 | 46.4% | -0.00 | — | — | 0.15 | — |
| — | 10.65 | 12.70 | 11.68 | +1.00 | 45.9% | 77.5 | 45.9% | -0.00 | — | — | 0.19 | — |
| — | 10.00 | 12.40 | 11.20 | +1.00 | 45.3% | 78 | 45.3% | -0.00 | — | — | 0.01 | — |
| — | 9.00 | 11.15 | 10.07 | +1.00 | 44.1% | 79 | — | — | — | — | 0.01 | — |
| — | 8.90 | 10.50 | 9.70 | — | — | 80 | — | — | — | — | 0.01 | — |
| — | 7.00 | 9.40 | 8.20 | +1.00 | 42.1% | 81 | 42.1% | -0.00 | — | — | 2.13 | — |
| — | 6.00 | 8.35 | 7.17 | +0.99 | 41.2% | 82 | 41.2% | -0.01 | — | — | 0.02 | — |
| — | 6.25 | 8.20 | 7.22 | +0.99 | 40.8% | 82.5 | 40.8% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 5.05 | 8.50 | 6.78 | +0.98 | 40.5% | 83 | 40.5% | -0.02 | 0.04 | 0.01 | 0.06 | — |
| — | 4.75 | 6.35 | 5.55 | +0.97 | 39.7% | 84 | 39.7% | -0.03 | 0.04 | 0.02 | 0.06 | — |
| — | 4.65 | 4.95 | 4.80 | +0.94 | 38.7% | 85 | 38.7% | -0.06 | 0.08 | 0.05 | 0.11 | — |
| — | 3.60 | 4.10 | 3.85 | +0.90 | 37.6% | 86 | 37.6% | -0.10 | 0.13 | 0.08 | 0.18 | — |
| — | 2.76 | 3.20 | 2.98 | +0.83 | 36.4% | 87 | 36.4% | -0.17 | 0.24 | 0.19 | 0.29 | — |
| — | 2.37 | 2.82 | 2.60 | +0.79 | 35.8% | 87.5 | 35.8% | -0.21 | 0.33 | 0.29 | 0.37 | — |
| — | 2.00 | 2.41 | 2.21 | +0.74 | 35.2% | 88 | 35.2% | -0.26 | 0.45 | 0.40 | 0.49 | — |
| — | 1.38 | 1.62 | 1.50 | +0.62 | 34.0% | 89 | 34.0% | -0.38 | 0.75 | 0.69 | 0.81 | — |
| — | 0.85 | 0.99 | 0.92 | +0.47 | 33.0% | 90 | 33.0% | -0.53 | 1.17 | 1.10 | 1.23 | — |
| — | 0.47 | 0.58 | 0.53 | +0.33 | 32.4% | 91 | 32.4% | -0.67 | 1.79 | 1.61 | 1.98 | — |
| — | 0.25 | 0.30 | 0.28 | +0.20 | 32.1% | 92 | 32.1% | -0.80 | 2.56 | 2.31 | 2.82 | — |
| — | 0.17 | 0.22 | 0.20 | +0.15 | 32.2% | 92.5 | 32.2% | -0.85 | 2.99 | 2.73 | 3.25 | — |
| — | 0.11 | 0.15 | 0.13 | +0.12 | 32.4% | 93 | 32.4% | -0.89 | 3.48 | 3.20 | 3.75 | — |
| — | 0.05 | 0.09 | 0.07 | +0.06 | 32.9% | 94 | 32.9% | -0.94 | 4.35 | 4.05 | 4.65 | — |
| — | 0.02 | 0.05 | 0.04 | +0.03 | 33.6% | 95 | 33.6% | -0.97 | 5.65 | 4.95 | 6.35 | — |
| — | — | 0.06 | — | +0.01 | 34.2% | 96 | 34.2% | -0.99 | 6.90 | 5.65 | 8.15 | — |
| — | — | 0.09 | — | +0.01 | 34.7% | 97 | 34.7% | -1.00 | 7.72 | 6.75 | 8.70 | — |
| — | — | 0.08 | — | +0.00 | 34.9% | 97.5 | 34.9% | -1.00 | 8.43 | 7.40 | 9.45 | — |
| — | — | 0.36 | — | +0.00 | 35.0% | 98 | 35.0% | -1.00 | 8.95 | 7.75 | 10.15 | — |
| — | — | 1.10 | — | +0.00 | 35.2% | 99 | 35.2% | -1.00 | 9.97 | 8.75 | 11.20 | — |
| — | — | 0.03 | — | +0.00 | 35.3% | 100 | 35.3% | -1.00 | 11.07 | 9.95 | 12.20 | — |
| — | — | 1.04 | — | +0.00 | 35.4% | 101 | 35.4% | -1.00 | 11.82 | 10.75 | 12.90 | — |
| — | — | 2.13 | — | +0.00 | 35.6% | 102 | 35.6% | -1.00 | 13.00 | 11.75 | 14.25 | — |
| — | — | 0.01 | — | +0.00 | 36.3% | 105 | 36.3% | -1.00 | 15.95 | 14.75 | 17.15 | — |
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.