Spot 89.30
· 232 contratti su 5 scadenze
· fonte ibkr
· catturata 13/08 23:57 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.50 | 11.00 | 8.75 | +0.89 | 27.9% | 81 | — | — | — | — | 0.95 | — |
| — | 5.60 | 10.00 | 7.80 | — | — | 82 | 27.2% | -0.14 | — | — | 0.95 | — |
| — | 4.50 | 9.40 | 6.95 | +0.83 | 26.6% | 83 | — | — | — | — | 1.00 | — |
| — | 3.95 | 8.00 | 5.97 | — | — | 84 | — | — | — | — | 2.05 | — |
| — | 3.55 | 7.40 | 5.47 | +0.77 | 25.7% | 84.5 | 25.7% | -0.23 | — | — | 2.16 | — |
| — | 3.00 | 7.20 | 5.10 | +0.75 | 25.4% | 85 | — | — | — | — | 2.45 | — |
| — | 2.50 | 7.20 | 4.85 | +0.72 | 25.2% | 85.5 | 25.2% | -0.28 | — | — | 2.60 | — |
| — | 2.31 | 6.10 | 4.21 | — | — | 86 | 25.0% | -0.30 | — | — | 2.64 | — |
| — | 2.15 | 5.00 | 3.58 | +0.67 | 24.8% | 86.5 | 24.8% | -0.33 | — | — | 2.76 | — |
| — | 1.71 | 5.10 | 3.40 | +0.64 | 24.6% | 87 | — | — | 1.69 | 0.42 | 2.95 | — |
| — | 2.29 | 4.00 | 3.15 | +0.61 | 24.4% | 87.5 | 24.4% | -0.39 | 1.39 | 0.52 | 2.26 | — |
| — | 1.91 | 3.70 | 2.81 | +0.58 | 24.2% | 88 | 24.2% | -0.42 | 1.69 | 0.93 | 2.44 | — |
| — | 1.66 | 3.65 | 2.65 | — | — | 88.5 | 24.1% | -0.45 | 1.95 | 1.24 | 2.65 | — |
| — | 1.50 | 3.15 | 2.33 | +0.52 | 24.0% | 89 | 24.0% | -0.49 | 2.38 | 0.75 | 4.00 | — |
| — | 1.30 | 3.40 | 2.35 | +0.49 | 24.0% | 89.5 | 24.0% | -0.52 | 2.63 | 1.61 | 3.65 | — |
| — | 0.27 | 4.95 | 2.61 | +0.45 | 23.9% | 90 | 23.9% | -0.55 | 2.65 | 0.30 | 5.00 | — |
| — | 0.63 | 2.90 | 1.76 | +0.42 | 23.9% | 90.5 | 23.9% | -0.59 | 2.73 | 0.50 | 4.95 | — |
| — | 0.05 | 4.95 | 2.50 | +0.39 | 24.0% | 91 | 24.0% | -0.62 | 3.02 | 0.85 | 5.20 | — |
| — | — | 4.80 | — | +0.36 | 24.0% | 91.5 | 24.0% | -0.65 | 3.40 | 1.20 | 5.60 | — |
| — | — | 2.75 | — | +0.33 | 24.1% | 92 | 24.1% | -0.68 | 3.85 | 1.70 | 6.00 | — |
| — | — | 2.33 | — | — | — | 92.5 | 24.3% | -0.71 | 4.37 | 2.23 | 6.50 | — |
| — | — | 2.09 | — | +0.28 | 24.4% | 93 | 24.4% | -0.73 | 4.55 | 2.91 | 6.20 | — |
| — | — | 1.84 | — | +0.26 | 24.7% | 93.5 | 24.7% | -0.76 | 4.92 | 2.83 | 7.00 | — |
| — | — | 1.92 | — | +0.24 | 24.9% | 94 | 24.9% | -0.78 | 5.16 | 2.82 | 7.50 | — |
| — | — | 2.20 | — | +0.22 | 25.2% | 94.5 | — | — | 5.83 | 3.80 | 7.85 | — |
| — | — | 1.36 | — | — | — | 95 | 25.6% | -0.82 | 6.10 | 4.20 | 8.00 | — |
| — | — | 1.46 | — | — | — | 95.5 | — | — | 6.55 | 4.10 | 9.00 | — |
| — | — | 0.95 | — | +0.17 | 26.5% | 96 | — | — | 6.95 | 4.50 | 9.40 | — |
| — | — | 0.95 | — | — | — | 96.5 | — | — | 7.47 | 5.00 | 9.95 | — |
| — | — | 1.55 | — | — | — | 97 | — | — | 7.95 | 5.50 | 10.40 | — |
| — | — | 1.15 | — | +0.14 | 28.2% | 97.5 | 28.2% | -0.87 | 8.45 | 6.00 | 10.90 | — |
| — | — | 0.95 | — | +0.14 | 28.9% | 98 | — | — | 8.97 | 6.50 | 11.45 | — |
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.