Spot 89.85
· 248 contratti su 5 scadenze
· fonte ibkr
· catturata 06/08 23:58 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 5.95 | 10.95 | 8.45 | — | — | 82 | 36.0% | -0.01 | — | — | 0.02 | — |
| — | 5.35 | 10.35 | 7.85 | +0.99 | 35.3% | 82.5 | 35.3% | -0.01 | — | — | 0.02 | — |
| — | 5.00 | 9.90 | 7.45 | +0.99 | 34.6% | 83 | 34.6% | -0.01 | — | — | 0.02 | — |
| — | 4.40 | 9.30 | 6.85 | +0.99 | 34.0% | 83.5 | 34.0% | -0.01 | — | — | 0.02 | — |
| — | 4.00 | 8.90 | 6.45 | +0.99 | 33.4% | 84 | 33.4% | -0.01 | — | — | 0.02 | — |
| — | 3.45 | 8.35 | 5.90 | +0.99 | 32.8% | 84.5 | 32.8% | -0.01 | — | — | 0.02 | — |
| — | 2.96 | 7.90 | 5.43 | +0.98 | 32.3% | 85 | 32.3% | -0.02 | — | — | 0.02 | — |
| — | 2.41 | 7.35 | 4.88 | +0.98 | 31.8% | 85.5 | 31.8% | -0.02 | — | — | 0.02 | — |
| — | 1.91 | 6.85 | 4.38 | +0.97 | 31.4% | 86 | 31.4% | -0.03 | — | — | 0.42 | — |
| — | 1.41 | 6.35 | 3.88 | +0.97 | 31.0% | 86.5 | 31.0% | -0.03 | — | — | 0.59 | — |
| — | 0.91 | 5.85 | 3.38 | +0.96 | 30.7% | 87 | 30.7% | -0.04 | — | — | 0.21 | — |
| — | 0.36 | 5.30 | 2.83 | +0.95 | 30.4% | 87.5 | 30.4% | -0.05 | — | — | 2.65 | — |
| — | 0.16 | 5.10 | 2.63 | +0.93 | 30.1% | 88 | 30.1% | -0.07 | — | — | 2.73 | — |
| — | — | 4.80 | — | +0.90 | 29.9% | 88.5 | 29.9% | -0.10 | — | — | 0.24 | — |
| — | — | 4.80 | — | +0.87 | 29.8% | 89 | 29.8% | -0.13 | — | — | 0.73 | — |
| — | — | 4.80 | — | +0.83 | 29.7% | 89.5 | 29.7% | -0.17 | — | — | 4.75 | — |
| — | — | 4.80 | — | +0.77 | 29.6% | 90 | 29.6% | -0.23 | 2.29 | 0.08 | 4.50 | — |
| — | 0.01 | 4.95 | 2.48 | +0.70 | 29.5% | 90.5 | 29.5% | -0.30 | 2.38 | 0.05 | 4.70 | — |
| — | — | 4.80 | — | +0.60 | 29.5% | 91 | 29.5% | -0.40 | — | — | 4.80 | — |
| — | — | 0.40 | — | +0.50 | 29.6% | 91.5 | 29.6% | -0.50 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.39 | 29.7% | 92 | 29.7% | -0.62 | — | — | 4.80 | — |
| — | — | 0.75 | — | +0.28 | 29.7% | 92.5 | 29.7% | -0.72 | — | — | 4.80 | — |
| — | — | 2.56 | — | +0.19 | 29.9% | 93 | 29.9% | -0.81 | 3.95 | 2.50 | 5.40 | — |
| — | — | 0.75 | — | +0.12 | 30.0% | 93.5 | 30.0% | -0.89 | 3.48 | 1.01 | 5.95 | — |
| — | — | 2.34 | — | +0.07 | 30.2% | 94 | 30.2% | -0.94 | 3.53 | 1.06 | 6.00 | — |
| — | — | 0.02 | — | +0.02 | 30.7% | 95 | 30.7% | -0.99 | 4.43 | 1.96 | 6.90 | — |
| — | — | 0.02 | — | +0.00 | 31.3% | 96 | 31.3% | -1.00 | 5.85 | 3.40 | 8.30 | — |
| — | — | 0.02 | — | +0.00 | 31.6% | 96.5 | 31.6% | -1.00 | 6.55 | 4.45 | 8.65 | — |
| — | — | 0.02 | — | +0.00 | 32.0% | 97 | 32.0% | -1.00 | 6.60 | 4.10 | 9.10 | — |
| — | — | 0.02 | — | +0.00 | 32.9% | 98 | 32.9% | -1.00 | 7.75 | 5.25 | 10.25 | — |
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.