Spot 89.74
· 232 contratti su 5 scadenze
· fonte ibkr
· catturata 12/08 07:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.90 | 11.90 | 9.40 | +0.90 | 28.4% | 81 | 28.4% | -0.10 | — | — | 4.80 | — |
| — | 6.00 | 11.00 | 8.50 | +0.88 | 27.6% | 82 | 27.6% | -0.12 | — | — | 4.80 | — |
| — | 5.05 | 9.95 | 7.50 | +0.86 | 26.9% | 83 | 26.9% | -0.14 | — | — | 4.80 | — |
| — | 4.05 | 8.95 | 6.50 | +0.82 | 26.3% | 84 | 26.3% | -0.18 | — | — | 4.80 | — |
| — | 3.70 | 8.60 | 6.15 | +0.81 | 26.0% | 84.5 | 26.0% | -0.19 | — | — | 4.80 | — |
| — | 3.05 | 7.90 | 5.47 | +0.79 | 25.7% | 85 | 25.7% | -0.22 | — | — | 4.80 | — |
| — | 2.91 | 7.85 | 5.38 | +0.76 | 25.5% | 85.5 | 25.5% | -0.24 | — | — | 4.80 | — |
| — | 2.56 | 7.50 | 5.03 | +0.74 | 25.3% | 86 | 25.3% | -0.26 | — | — | 4.80 | — |
| — | 2.11 | 7.05 | 4.58 | +0.72 | 25.1% | 86.5 | 25.1% | -0.29 | — | — | 4.80 | — |
| — | 1.76 | 6.70 | 4.23 | +0.69 | 25.0% | 87 | 25.0% | -0.31 | — | — | 4.80 | — |
| — | 1.66 | 6.60 | 4.13 | +0.66 | 24.9% | 87.5 | 24.9% | -0.34 | — | — | 4.80 | — |
| — | 1.31 | 6.25 | 3.78 | +0.63 | 24.7% | 88 | 24.7% | -0.37 | — | — | 4.80 | — |
| — | 0.31 | 5.25 | 2.78 | +0.60 | 24.7% | 88.5 | 24.7% | -0.40 | 2.48 | 0.01 | 4.95 | — |
| — | 0.86 | 5.80 | 3.33 | +0.57 | 24.6% | 89 | 24.6% | -0.43 | 2.83 | 0.36 | 5.30 | — |
| — | 0.36 | 5.30 | 2.83 | +0.54 | 24.6% | 89.5 | 24.6% | -0.46 | 2.48 | 0.01 | 4.95 | — |
| — | 0.26 | 5.20 | 2.73 | +0.51 | 24.6% | 90 | 24.6% | -0.50 | 2.73 | 0.26 | 5.20 | — |
| — | 0.21 | 5.15 | 2.68 | +0.48 | 24.6% | 90.5 | 24.6% | -0.53 | 2.73 | 0.26 | 5.20 | — |
| — | 0.11 | 5.05 | 2.58 | +0.45 | 24.6% | 91 | 24.6% | -0.56 | 2.63 | 0.16 | 5.10 | — |
| — | — | 4.80 | — | +0.42 | 24.7% | 91.5 | 24.7% | -0.59 | 3.27 | 0.95 | 5.60 | — |
| — | — | 4.80 | — | +0.39 | 24.8% | 92 | 24.8% | -0.62 | 4.18 | 1.71 | 6.65 | — |
| — | — | 4.80 | — | +0.36 | 24.9% | 92.5 | 24.9% | -0.65 | 3.73 | 1.26 | 6.20 | — |
| — | — | 4.80 | — | +0.34 | 25.0% | 93 | 25.0% | -0.68 | 4.13 | 1.66 | 6.60 | — |
| — | — | 4.80 | — | +0.31 | 25.2% | 93.5 | 25.2% | -0.70 | 4.53 | 2.06 | 7.00 | — |
| — | — | 4.15 | — | +0.29 | 25.3% | 94 | 25.3% | -0.73 | 4.98 | 2.51 | 7.45 | — |
| — | — | 4.80 | — | +0.26 | 25.5% | 94.5 | 25.5% | -0.75 | 5.28 | 2.81 | 7.75 | — |
| — | — | 4.80 | — | +0.24 | 25.8% | 95 | 25.8% | -0.77 | 5.65 | 3.20 | 8.10 | — |
| — | — | 4.80 | — | +0.22 | 26.0% | 95.5 | 26.0% | -0.79 | 6.10 | 3.65 | 8.55 | — |
| — | — | 4.80 | — | +0.20 | 26.3% | 96 | 26.3% | -0.81 | 6.55 | 4.10 | 9.00 | — |
| — | — | 4.80 | — | +0.19 | 26.5% | 96.5 | 26.5% | -0.83 | 7.00 | 4.55 | 9.45 | — |
| — | — | 4.80 | — | +0.17 | 26.8% | 97 | 26.8% | -0.85 | 7.40 | 4.95 | 9.85 | — |
| — | — | 4.80 | — | +0.16 | 27.2% | 97.5 | 27.2% | -0.86 | 8.05 | 5.55 | 10.55 | — |
| — | — | 4.80 | — | +0.15 | 27.5% | 98 | 27.5% | -0.87 | 8.15 | 5.65 | 10.65 | — |
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.