Spot 89.65
· 320 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 01:12 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.65 | 16.20 | 14.93 | +0.96 | 39.6% | 75 | 39.6% | -0.04 | 0.16 | 0.11 | 0.21 | — |
| — | 12.50 | 13.65 | 13.07 | +0.93 | 38.7% | 77 | 38.7% | -0.07 | 0.27 | 0.19 | 0.34 | — |
| — | 10.85 | 13.05 | 11.95 | +0.92 | 38.2% | 78 | 38.2% | -0.08 | 0.34 | 0.27 | 0.41 | — |
| — | 9.90 | 12.05 | 10.97 | +0.90 | 37.7% | 79 | 37.7% | -0.10 | 0.41 | 0.36 | 0.45 | — |
| — | 8.75 | 10.90 | 9.82 | +0.88 | 37.3% | 80 | 37.3% | -0.12 | 0.48 | 0.10 | 0.86 | — |
| — | 7.95 | 9.95 | 8.95 | +0.86 | 36.9% | 81 | 36.9% | -0.14 | 0.55 | 0.23 | 0.87 | — |
| — | 8.10 | 9.20 | 8.65 | +0.83 | 36.5% | 82 | 36.5% | -0.17 | 0.83 | 0.71 | 0.96 | — |
| — | 6.80 | 8.65 | 7.72 | +0.80 | 36.1% | 83 | 36.1% | -0.20 | 0.94 | 0.68 | 1.19 | — |
| — | 5.95 | 7.70 | 6.83 | +0.77 | 35.7% | 84 | 35.7% | -0.23 | 1.27 | 1.12 | 1.43 | — |
| — | 5.85 | 7.10 | 6.47 | +0.75 | 35.5% | 84.5 | 35.5% | -0.25 | 1.45 | 1.12 | 1.77 | — |
| — | 4.95 | 7.70 | 6.33 | +0.73 | 35.4% | 85 | 35.4% | -0.27 | 1.23 | 0.61 | 1.85 | — |
| — | 4.80 | 7.25 | 6.03 | +0.72 | 35.2% | 85.5 | 35.2% | -0.29 | 1.62 | 1.00 | 2.24 | — |
| — | 5.20 | 6.00 | 5.60 | +0.70 | 35.0% | 86 | 35.0% | -0.31 | 1.83 | 1.42 | 2.24 | — |
| — | 4.15 | 5.70 | 4.92 | +0.67 | 34.9% | 86.5 | 34.9% | -0.33 | 1.88 | 1.36 | 2.40 | — |
| — | 4.55 | 5.25 | 4.90 | +0.65 | 34.7% | 87 | 34.7% | -0.35 | 2.20 | 1.88 | 2.52 | — |
| — | 4.35 | 5.05 | 4.70 | +0.63 | 34.5% | 87.5 | 34.5% | -0.37 | 2.58 | 2.02 | 3.15 | — |
| — | 3.90 | 4.70 | 4.30 | +0.61 | 34.4% | 88 | 34.4% | -0.39 | 2.54 | 2.12 | 2.95 | — |
| — | 3.65 | 4.35 | 4.00 | +0.59 | 34.2% | 88.5 | 34.2% | -0.42 | 2.78 | 2.46 | 3.10 | — |
| — | 2.90 | 4.15 | 3.52 | +0.56 | 34.1% | 89 | 34.1% | -0.44 | 2.75 | 1.75 | 3.75 | — |
| — | 3.20 | 3.80 | 3.50 | +0.54 | 34.0% | 89.5 | 34.0% | -0.46 | 3.32 | 2.94 | 3.70 | — |
| — | 3.00 | 3.55 | 3.27 | +0.52 | 33.8% | 90 | 33.8% | -0.49 | 3.38 | 3.20 | 3.55 | — |
| — | 2.60 | 3.25 | 2.92 | +0.49 | 33.7% | 90.5 | 33.7% | -0.51 | 4.08 | 3.45 | 4.70 | — |
| — | 2.61 | 3.00 | 2.81 | +0.47 | 33.6% | 91 | 33.6% | -0.54 | 4.08 | 3.65 | 4.50 | — |
| — | 1.99 | 2.84 | 2.42 | +0.44 | 33.5% | 91.5 | 33.5% | -0.56 | 4.28 | 3.95 | 4.60 | — |
| — | 2.28 | 2.50 | 2.39 | +0.42 | 33.3% | 92 | 33.3% | -0.58 | 4.42 | 4.00 | 4.85 | — |
| — | 2.05 | 2.39 | 2.22 | +0.40 | 33.2% | 92.5 | 33.2% | -0.61 | 4.95 | 4.50 | 5.40 | — |
| — | 1.91 | 2.20 | 2.06 | +0.37 | 33.1% | 93 | 33.1% | -0.63 | 5.10 | 4.85 | 5.35 | — |
| — | 1.24 | 2.09 | 1.67 | +0.35 | 33.0% | 93.5 | 33.0% | -0.65 | 5.50 | 5.10 | 5.90 | — |
| — | 1.44 | 1.73 | 1.58 | +0.33 | 32.9% | 94 | 32.9% | -0.68 | 6.35 | 5.50 | 7.20 | — |
| — | 1.33 | 1.61 | 1.47 | +0.31 | 32.8% | 94.5 | 32.8% | -0.70 | 6.22 | 5.85 | 6.60 | — |
| — | 0.95 | 2.15 | 1.55 | +0.29 | 32.8% | 95 | 32.8% | -0.72 | 6.55 | 5.20 | 7.90 | — |
| — | 0.45 | 1.53 | 0.99 | +0.27 | 32.7% | 95.5 | 32.7% | -0.74 | 7.25 | 6.40 | 8.10 | — |
| — | 0.93 | 1.32 | 1.12 | +0.25 | 32.6% | 96 | 32.6% | -0.76 | 7.45 | 6.05 | 8.85 | — |
| — | 0.14 | 0.57 | 0.35 | +0.13 | 32.1% | 100 | 32.1% | -0.89 | 11.05 | 9.80 | 12.30 | — |
| — | — | 0.17 | — | +0.04 | 32.0% | 105 | 32.0% | -0.98 | 15.75 | 14.30 | 17.20 | — |
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.