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 | |
| — | 6.50 | 11.50 | 9.00 | +0.98 | 30.5% | 81 | 30.5% | -0.02 | — | — | 0.05 | — |
| — | 5.55 | 10.55 | 8.05 | +0.97 | 29.4% | 82 | 29.4% | -0.03 | — | — | 4.80 | — |
| — | 5.10 | 10.00 | 7.55 | +0.96 | 28.8% | 82.5 | 28.8% | -0.04 | — | — | 4.80 | — |
| — | 4.75 | 9.65 | 7.20 | +0.96 | 28.2% | 83 | 28.2% | -0.04 | — | — | 4.80 | — |
| — | 4.15 | 9.05 | 6.60 | +0.95 | 27.7% | 83.5 | 27.7% | -0.05 | — | — | 4.80 | — |
| — | 3.70 | 8.60 | 6.15 | +0.93 | 27.1% | 84 | 27.1% | -0.07 | — | — | 4.80 | — |
| — | 3.15 | 8.05 | 5.60 | +0.92 | 26.6% | 84.5 | 26.6% | -0.08 | — | — | 4.80 | — |
| — | 2.56 | 7.50 | 5.03 | +0.90 | 26.2% | 85 | 26.2% | -0.10 | — | — | 4.80 | — |
| — | 2.06 | 7.00 | 4.53 | +0.88 | 25.7% | 85.5 | 25.7% | -0.12 | — | — | 4.80 | — |
| — | 1.61 | 6.55 | 4.08 | +0.85 | 25.3% | 86 | 25.3% | -0.15 | 0.20 | 0.10 | 0.29 | — |
| — | 1.21 | 6.15 | 3.68 | +0.82 | 25.0% | 86.5 | 25.0% | -0.18 | — | — | 4.80 | — |
| — | 0.96 | 5.90 | 3.43 | +0.78 | 24.7% | 87 | 24.7% | -0.22 | — | — | 0.51 | — |
| — | 0.46 | 5.40 | 2.93 | +0.74 | 24.4% | 87.5 | 24.4% | -0.26 | 2.58 | 0.35 | 4.80 | — |
| — | 0.41 | 5.35 | 2.88 | +0.70 | 24.1% | 88 | 24.1% | -0.31 | — | — | 4.80 | — |
| — | 0.06 | 5.00 | 2.53 | +0.64 | 23.9% | 88.5 | 23.9% | -0.36 | 2.59 | 0.13 | 5.05 | — |
| — | 0.06 | 5.00 | 2.53 | +0.59 | 23.8% | 89 | 23.8% | -0.41 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.53 | 23.6% | 89.5 | 23.6% | -0.47 | — | — | 4.20 | — |
| — | — | 2.50 | — | +0.48 | 23.5% | 90 | 23.5% | -0.53 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.42 | 23.4% | 90.5 | 23.4% | -0.58 | — | — | 4.80 | — |
| — | 0.38 | 1.34 | 0.86 | +0.37 | 23.4% | 91 | 23.4% | -0.64 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.31 | 23.3% | 91.5 | 23.3% | -0.69 | 2.50 | 0.06 | 4.95 | — |
| — | — | 4.80 | — | +0.26 | 23.3% | 92 | 23.3% | -0.74 | 2.73 | 0.26 | 5.20 | — |
| — | — | 4.80 | — | +0.22 | 23.3% | 92.5 | 23.3% | -0.79 | 3.23 | 0.76 | 5.70 | — |
| — | 0.03 | 5.00 | 2.52 | +0.18 | 23.3% | 93 | 23.3% | -0.83 | 3.48 | 1.01 | 5.95 | — |
| — | — | 4.80 | — | +0.15 | 23.3% | 93.5 | 23.3% | -0.86 | 4.08 | 1.61 | 6.55 | — |
| — | — | 4.80 | — | +0.12 | 23.3% | 94 | 23.3% | -0.89 | 4.48 | 2.01 | 6.95 | — |
| — | — | 4.80 | — | +0.07 | 23.4% | 95 | 23.4% | -0.94 | 5.08 | 2.61 | 7.55 | — |
| — | — | 4.80 | — | +0.04 | 23.6% | 96 | 23.6% | -0.97 | 6.10 | 3.65 | 8.55 | — |
| — | — | 4.80 | — | +0.03 | 23.9% | 97 | 23.9% | -0.99 | 7.30 | 4.85 | 9.75 | — |
| — | — | 4.80 | — | +0.01 | 24.3% | 98 | 24.3% | -1.00 | 8.10 | 5.60 | 10.60 | — |
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.