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 | |
| — | 7.00 | 12.00 | 9.50 | +0.93 | 28.7% | 81.5 | 28.7% | -0.07 | — | — | 2.15 | — |
| — | 6.60 | 11.60 | 9.10 | +0.92 | 28.4% | 82 | 28.4% | -0.08 | — | — | 2.79 | — |
| — | 5.85 | 10.85 | 8.35 | +0.91 | 28.0% | 82.5 | 28.0% | -0.09 | — | — | 2.60 | — |
| — | 5.80 | 10.65 | 8.22 | +0.90 | 27.7% | 83 | 27.7% | -0.10 | — | — | 4.80 | — |
| — | 5.20 | 10.10 | 7.65 | +0.89 | 27.3% | 83.5 | 27.3% | -0.11 | — | — | 4.80 | — |
| — | 4.70 | 9.55 | 7.12 | +0.88 | 26.9% | 84 | 26.9% | -0.12 | — | — | 4.80 | — |
| — | 4.25 | 9.15 | 6.70 | +0.86 | 26.6% | 84.5 | 26.6% | -0.14 | — | — | 4.80 | — |
| — | 3.95 | 8.70 | 6.33 | +0.85 | 26.2% | 85 | 26.2% | -0.15 | — | — | 4.80 | — |
| — | 3.50 | 8.40 | 5.95 | +0.83 | 25.9% | 85.5 | 25.9% | -0.17 | — | — | 4.80 | — |
| — | 3.10 | 7.95 | 5.53 | +0.82 | 25.6% | 86 | 25.6% | -0.18 | — | — | 4.80 | — |
| — | 2.66 | 7.60 | 5.13 | +0.80 | 25.3% | 86.5 | 25.3% | -0.20 | — | — | 3.45 | — |
| — | 2.26 | 7.20 | 4.73 | +0.78 | 25.0% | 87 | 25.0% | -0.22 | — | — | 3.30 | — |
| — | 2.55 | 7.15 | 4.85 | +0.76 | 24.7% | 87.5 | 24.7% | -0.25 | — | — | 4.80 | — |
| — | 1.66 | 6.60 | 4.13 | +0.73 | 24.4% | 88 | 24.4% | -0.27 | — | — | 3.25 | — |
| — | 1.25 | 6.05 | 3.65 | +0.71 | 24.1% | 88.5 | 24.1% | -0.29 | 2.50 | 0.05 | 4.95 | — |
| — | 1.26 | 5.60 | 3.43 | +0.68 | 23.9% | 89 | 23.9% | -0.32 | 2.52 | 0.10 | 4.95 | — |
| — | 0.93 | 5.00 | 2.96 | +0.65 | 23.7% | 89.5 | 23.7% | -0.35 | — | — | 4.35 | — |
| — | 0.76 | 5.70 | 3.23 | +0.63 | 23.6% | 90 | 23.6% | -0.38 | 2.21 | 0.33 | 4.10 | — |
| — | 0.40 | 4.95 | 2.67 | +0.59 | 23.4% | 90.5 | 23.4% | -0.41 | 2.58 | 0.20 | 4.95 | — |
| — | 0.10 | 4.95 | 2.52 | +0.56 | 23.3% | 91 | 23.3% | -0.44 | 2.95 | 0.95 | 4.95 | — |
| — | 0.20 | 4.95 | 2.58 | +0.53 | 23.3% | 91.5 | 23.3% | -0.48 | 2.78 | 0.56 | 5.00 | — |
| — | — | 4.80 | — | +0.50 | 23.2% | 92 | 23.2% | -0.51 | 3.04 | 0.73 | 5.35 | — |
| — | 0.01 | 4.95 | 2.48 | +0.47 | 23.3% | 92.5 | 23.3% | -0.54 | 3.68 | 1.21 | 6.15 | — |
| — | — | 3.60 | — | +0.43 | 23.3% | 93 | 23.3% | -0.58 | 3.84 | 1.43 | 6.25 | — |
| — | — | 3.30 | — | +0.40 | 23.4% | 93.5 | 23.4% | -0.61 | 4.08 | 1.61 | 6.55 | — |
| — | — | 4.80 | — | +0.37 | 23.6% | 94 | 23.6% | -0.64 | 4.38 | 1.91 | 6.85 | — |
| — | — | 2.28 | — | +0.34 | 23.9% | 94.5 | 23.9% | -0.67 | 4.83 | 2.36 | 7.30 | — |
| — | — | 2.04 | — | +0.31 | 24.1% | 95 | 24.1% | -0.70 | 5.53 | 3.20 | 7.85 | — |
| — | — | 4.80 | — | +0.26 | 24.9% | 96 | 24.9% | -0.76 | 6.03 | 3.60 | 8.45 | — |
| — | — | 4.80 | — | +0.24 | 25.4% | 96.5 | 25.4% | -0.78 | 6.47 | 4.05 | 8.90 | — |
| — | — | 4.80 | — | +0.22 | 25.9% | 97 | 25.9% | -0.80 | 6.80 | 4.30 | 9.30 | — |
| — | — | 4.80 | — | +0.20 | 26.5% | 97.5 | 26.5% | -0.82 | 7.20 | 4.70 | 9.70 | — |
| — | — | 4.80 | — | +0.18 | 27.2% | 98 | 27.2% | -0.84 | 7.70 | 5.20 | 10.20 | — |
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.