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 | |
| — | 15.05 | 17.60 | 16.32 | +1.00 | 40.8% | 73 | 40.8% | -0.00 | — | — | 2.13 | — |
| — | 14.05 | 16.35 | 15.20 | +1.00 | 39.7% | 74 | 39.7% | -0.00 | — | — | 1.04 | 0 |
| — | 13.05 | 15.35 | 14.20 | +1.00 | 38.6% | 75 | 38.6% | -0.00 | — | — | 2.02 | — |
| — | 12.05 | 14.80 | 13.43 | +1.00 | 37.6% | 76 | 37.6% | -0.00 | — | — | 2.13 | — |
| — | 11.25 | 13.25 | 12.25 | +1.00 | 36.5% | 77 | 36.5% | -0.00 | — | — | 2.14 | — |
| — | 10.05 | 12.30 | 11.18 | +0.99 | 35.6% | 78 | 35.6% | -0.01 | — | — | 0.10 | — |
| — | 9.10 | 11.25 | 10.18 | +0.99 | 34.6% | 79 | 34.6% | -0.01 | — | — | 0.05 | — |
| — | 8.10 | 10.30 | 9.20 | +0.98 | 33.7% | 80 | 33.7% | -0.02 | 0.06 | 0.01 | 0.10 | — |
| — | 7.55 | 9.10 | 8.32 | +0.97 | 32.8% | 81 | 32.8% | -0.03 | 0.09 | 0.05 | 0.13 | — |
| — | 7.60 | 8.10 | 7.85 | +0.96 | 32.0% | 82 | 32.0% | -0.04 | 0.10 | 0.05 | 0.16 | — |
| — | 6.65 | 7.15 | 6.90 | +0.94 | 31.1% | 83 | 31.1% | -0.06 | 0.17 | 0.12 | 0.21 | — |
| — | 5.75 | 6.20 | 5.97 | +0.91 | 30.4% | 84 | 30.4% | -0.09 | 0.21 | 0.14 | 0.28 | — |
| — | 4.85 | 5.30 | 5.08 | +0.87 | 29.6% | 85 | 29.6% | -0.13 | 0.29 | 0.20 | 0.38 | — |
| — | 4.00 | 4.40 | 4.20 | +0.83 | 29.0% | 86 | 29.0% | -0.18 | 0.45 | 0.37 | 0.52 | — |
| — | 3.20 | 3.60 | 3.40 | +0.76 | 28.4% | 87 | 28.4% | -0.24 | 0.61 | 0.53 | 0.69 | — |
| — | 2.54 | 2.91 | 2.73 | +0.68 | 27.9% | 88 | 27.9% | -0.32 | 0.89 | 0.80 | 0.97 | — |
| — | 1.96 | 2.17 | 2.06 | +0.59 | 27.4% | 89 | 27.4% | -0.41 | 1.25 | 1.14 | 1.36 | — |
| — | 1.42 | 1.60 | 1.51 | +0.49 | 27.1% | 90 | 27.1% | -0.51 | 1.72 | 1.59 | 1.84 | — |
| — | 0.97 | 1.13 | 1.05 | +0.40 | 26.9% | 91 | 26.9% | -0.61 | 2.27 | 2.13 | 2.42 | — |
| — | 0.64 | 0.80 | 0.72 | +0.30 | 26.7% | 92 | 26.7% | -0.70 | 2.92 | 2.65 | 3.20 | — |
| — | 0.39 | 0.54 | 0.47 | +0.22 | 26.7% | 93 | 26.7% | -0.78 | 3.75 | 3.50 | 4.00 | — |
| — | 0.22 | 0.39 | 0.30 | +0.16 | 26.7% | 94 | 26.7% | -0.85 | 4.62 | 4.35 | 4.90 | — |
| — | 0.13 | 0.22 | 0.17 | +0.11 | 26.8% | 95 | 26.8% | -0.90 | 5.50 | 5.20 | 5.80 | — |
| — | 0.08 | 0.17 | 0.12 | +0.07 | 27.0% | 96 | 27.0% | -0.94 | 6.42 | 6.15 | 6.70 | — |
| — | 0.04 | 0.13 | 0.09 | +0.05 | 27.3% | 97 | 27.3% | -0.97 | 7.95 | 6.75 | 9.15 | — |
| — | 0.01 | 0.11 | 0.06 | +0.03 | 27.7% | 98 | 27.7% | -0.99 | 8.95 | 7.75 | 10.15 | — |
| — | 0.01 | 0.09 | 0.05 | +0.02 | 28.1% | 99 | 28.1% | -1.00 | 9.97 | 8.75 | 11.20 | — |
| — | — | 0.05 | — | +0.01 | 28.5% | 100 | 28.5% | -1.00 | 11.07 | 9.90 | 12.25 | — |
| — | — | 0.22 | — | +0.01 | 29.0% | 101 | 29.0% | -1.00 | 12.12 | 10.90 | 13.35 | — |
| — | — | 1.47 | — | +0.00 | 29.6% | 102 | 29.6% | -1.00 | 12.75 | 11.60 | 13.90 | — |
| — | — | 2.13 | — | +0.00 | 31.5% | 105 | 31.5% | -1.00 | 15.95 | 14.75 | 17.15 | 0 |
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.