Spot 89.30
· 358 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 00:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 16.60 | 18.15 | 17.38 | — | — | 72 | — | — | — | — | 0.02 | — |
| — | 15.60 | 17.10 | 16.35 | — | — | 73 | — | — | — | — | 0.09 | — |
| — | 14.70 | 15.60 | 15.15 | — | — | 74 | — | — | — | — | 0.10 | — |
| — | 13.40 | 14.95 | 14.18 | — | — | 75 | — | — | — | — | 0.01 | — |
| — | 12.85 | 14.05 | 13.45 | — | — | 76 | — | — | — | — | 0.11 | — |
| — | 12.15 | 12.70 | 12.43 | — | — | 77 | — | — | — | — | 0.12 | — |
| — | 11.10 | 12.05 | 11.57 | — | — | 78 | — | — | — | — | 0.05 | — |
| — | 10.20 | 11.15 | 10.68 | — | — | 79 | — | — | — | — | 0.16 | — |
| — | 8.70 | 10.25 | 9.47 | — | — | 80 | — | — | 0.06 | 0.05 | 0.06 | — |
| — | 8.25 | 9.30 | 8.78 | — | — | 81 | — | — | 0.09 | 0.05 | 0.13 | — |
| — | 6.85 | 8.15 | 7.50 | — | — | 82 | — | — | 0.14 | 0.10 | 0.17 | — |
| — | 6.35 | 7.50 | 6.92 | — | — | 83 | — | — | 0.18 | 0.17 | 0.20 | — |
| — | 5.55 | 6.55 | 6.05 | — | — | 84 | — | — | 0.28 | 0.25 | 0.31 | — |
| — | 4.60 | 4.95 | 4.78 | — | — | 85 | — | — | 0.41 | 0.38 | 0.45 | — |
| — | 3.40 | 4.15 | 3.77 | — | — | 86 | — | — | 0.64 | 0.59 | 0.68 | — |
| — | 3.10 | 3.85 | 3.48 | — | — | 87 | — | — | 0.92 | 0.86 | 0.97 | — |
| — | 2.49 | 2.69 | 2.59 | — | — | 88 | — | — | 1.25 | 1.15 | 1.35 | — |
| — | 2.18 | 2.42 | 2.30 | — | — | 88.5 | — | — | 1.40 | 1.27 | 1.53 | — |
| — | 1.93 | 2.09 | 2.01 | — | — | 89 | — | — | 1.70 | 1.63 | 1.76 | — |
| — | 1.69 | 1.81 | 1.75 | — | — | 89.5 | — | — | 1.95 | 1.84 | 2.06 | — |
| — | 1.47 | 1.63 | 1.55 | — | — | 90 | — | — | 2.20 | 2.14 | 2.26 | — |
| — | 1.28 | 1.43 | 1.35 | — | — | 90.5 | — | — | 2.48 | 2.30 | 2.67 | — |
| — | 1.13 | 1.26 | 1.20 | — | — | 91 | — | — | 2.87 | 2.69 | 3.05 | — |
| — | 0.96 | 1.06 | 1.01 | — | — | 91.5 | — | — | 2.93 | 2.61 | 3.25 | — |
| — | 0.82 | 0.88 | 0.85 | — | — | 92 | — | — | 3.52 | 3.15 | 3.90 | — |
| — | 0.69 | 0.74 | 0.71 | — | — | 92.5 | — | — | 4.05 | 3.60 | 4.50 | — |
| — | 0.54 | 0.73 | 0.64 | — | — | 93 | — | — | 4.30 | 4.00 | 4.60 | — |
| — | 0.45 | 0.55 | 0.50 | — | — | 93.5 | — | — | 4.38 | 3.90 | 4.85 | — |
| — | 0.38 | 0.46 | 0.42 | — | — | 94 | — | — | 5.12 | 5.00 | 5.25 | — |
| — | 0.29 | 0.38 | 0.34 | — | — | 94.5 | — | — | 5.60 | 4.80 | 6.40 | — |
| — | 0.24 | 0.33 | 0.28 | — | — | 95 | — | — | 6.08 | 5.70 | 6.45 | — |
| — | 0.18 | 0.26 | 0.22 | — | — | 95.5 | — | — | 6.30 | 5.75 | 6.85 | — |
| — | 0.13 | 0.26 | 0.20 | — | — | 96 | — | — | 6.83 | 6.10 | 7.55 | — |
| — | 0.08 | 0.35 | 0.21 | — | — | 96.5 | — | — | 7.08 | 6.40 | 7.75 | — |
| — | 0.07 | 0.17 | 0.12 | — | — | 97 | — | — | 7.45 | 6.90 | 8.00 | — |
| — | 0.06 | 0.15 | 0.10 | — | — | 98 | — | — | 8.95 | 8.50 | 9.40 | — |
| — | 0.03 | 0.09 | 0.06 | — | — | 99 | — | — | 10.18 | 9.35 | 11.00 | — |
| — | 0.05 | 0.07 | 0.06 | — | — | 100 | — | — | 10.57 | 10.20 | 10.95 | — |
| — | — | 0.10 | — | — | — | 101 | — | — | 11.40 | 10.85 | 11.95 | — |
| — | — | 0.08 | — | — | — | 102 | — | — | 12.47 | 11.50 | 13.45 | — |
| — | — | 0.03 | — | — | — | 103 | — | — | 13.60 | 13.30 | 13.90 | — |
| — | — | 0.03 | — | — | — | 104 | — | — | 14.68 | 13.90 | 15.45 | — |
| — | — | 0.02 | — | — | — | 106 | — | — | 16.60 | 15.80 | 17.40 | — |
| — | — | 0.08 | — | — | — | 107 | — | — | 18.07 | 17.20 | 18.95 | — |
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.