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 | |
| — | 6.30 | 10.70 | 8.50 | +0.97 | 30.8% | 81 | 30.8% | -0.03 | — | — | 4.80 | — |
| — | 5.50 | 9.40 | 7.45 | +0.96 | 29.9% | 82 | — | — | — | — | 0.05 | — |
| — | 4.70 | 8.80 | 6.75 | — | — | 82.5 | 29.4% | -0.05 | — | — | 1.15 | — |
| — | 4.80 | 8.75 | 6.78 | — | — | 83 | 29.0% | -0.06 | — | — | 0.93 | — |
| — | 3.90 | 8.15 | 6.03 | — | — | 83.5 | — | — | — | — | 2.21 | — |
| — | 3.00 | 7.80 | 5.40 | — | — | 84 | — | — | — | — | 4.80 | — |
| — | 2.60 | 7.50 | 5.05 | — | — | 84.5 | — | — | — | — | 1.43 | — |
| — | 2.45 | 6.65 | 4.55 | — | — | 85 | — | — | — | — | 1.35 | — |
| — | 2.10 | 6.35 | 4.22 | — | — | 85.5 | — | — | — | — | 0.76 | — |
| — | 1.53 | 5.90 | 3.71 | — | — | 86 | — | — | 0.64 | 0.10 | 1.17 | — |
| — | 1.38 | 5.50 | 3.44 | — | — | 86.5 | 26.3% | -0.25 | — | — | 4.80 | — |
| — | 0.85 | 5.00 | 2.92 | — | — | 87 | — | — | — | — | 2.93 | — |
| — | 1.02 | 3.10 | 2.06 | — | — | 87.5 | — | — | 0.63 | 0.10 | 1.16 | — |
| — | 1.03 | 2.62 | 1.82 | — | — | 88 | — | — | 0.77 | 0.06 | 1.47 | — |
| — | 0.07 | 2.46 | 1.26 | — | — | 88.5 | — | — | 2.54 | 0.13 | 4.95 | — |
| — | 0.01 | 4.55 | 2.28 | — | — | 89 | — | — | 1.19 | 0.35 | 2.03 | — |
| — | — | 4.80 | — | +0.43 | 24.7% | 89.5 | 24.7% | -0.57 | 1.73 | 0.05 | 3.40 | — |
| — | 0.19 | 2.24 | 1.22 | +0.38 | 24.6% | 90 | 24.6% | -0.63 | — | — | 4.40 | — |
| — | — | 2.55 | — | +0.32 | 24.4% | 90.5 | 24.4% | -0.68 | 2.05 | 0.20 | 3.90 | — |
| — | 0.23 | 0.89 | 0.56 | +0.27 | 24.3% | 91 | 24.3% | -0.73 | 2.58 | 0.15 | 5.00 | — |
| — | — | 1.34 | — | +0.22 | 24.1% | 91.5 | 24.1% | -0.78 | 2.98 | 0.97 | 5.00 | — |
| — | 0.01 | 0.45 | 0.23 | +0.18 | 24.1% | 92 | — | — | 3.25 | 2.10 | 4.40 | — |
| — | — | 4.80 | — | +0.15 | 24.0% | 92.5 | 24.0% | -0.86 | 3.73 | 1.95 | 5.50 | — |
| — | 0.03 | 5.00 | 2.52 | +0.12 | 24.0% | 93 | 24.0% | -0.89 | 3.77 | 1.89 | 5.65 | — |
| — | — | 2.27 | — | +0.09 | 24.0% | 93.5 | — | — | 4.53 | 2.76 | 6.30 | — |
| — | — | 0.48 | — | — | — | 94 | 24.0% | -0.94 | 4.98 | 2.96 | 7.00 | — |
| — | — | 0.95 | — | +0.04 | 24.1% | 95 | 24.1% | -0.98 | 5.80 | 3.60 | 8.00 | — |
| — | — | 4.80 | — | — | — | 96 | — | — | 6.67 | 4.35 | 9.00 | — |
| — | — | 0.04 | — | — | — | 97 | — | — | 7.47 | 5.00 | 9.95 | — |
| — | — | 1.15 | — | — | — | 98 | — | — | 8.65 | 6.30 | 11.00 | — |
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.