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 | |
| — | 13.55 | 15.70 | 14.62 | — | — | 75 | — | — | 0.04 | 0.01 | 0.08 | — |
| — | 10.80 | 12.15 | 11.47 | +0.96 | 40.6% | 78 | 40.6% | -0.04 | 0.12 | 0.04 | 0.20 | — |
| — | 10.40 | 11.25 | 10.82 | +0.95 | 40.2% | 79 | 40.2% | -0.05 | 0.20 | 0.13 | 0.26 | — |
| — | 8.90 | 9.85 | 9.38 | +0.93 | 39.8% | 80 | 39.8% | -0.07 | 0.20 | 0.14 | 0.26 | — |
| — | 8.55 | 9.10 | 8.82 | +0.91 | 39.5% | 81 | 39.5% | -0.09 | 0.33 | 0.21 | 0.45 | — |
| — | 7.65 | 8.10 | 7.88 | +0.88 | 39.1% | 82 | 39.1% | -0.12 | 0.51 | 0.30 | 0.71 | — |
| — | 7.20 | 8.10 | 7.65 | +0.86 | 39.0% | 82.5 | 39.0% | -0.14 | 0.55 | 0.41 | 0.69 | — |
| — | 6.80 | 7.90 | 7.35 | +0.85 | 38.9% | 83 | 38.9% | -0.15 | 0.59 | 0.43 | 0.75 | — |
| — | 6.00 | 7.20 | 6.60 | +0.83 | 38.8% | 83.5 | 38.8% | -0.17 | 0.66 | 0.52 | 0.79 | — |
| — | 5.90 | 6.50 | 6.20 | +0.81 | 38.7% | 84 | 38.7% | -0.19 | 0.74 | 0.63 | 0.86 | — |
| — | 5.20 | 5.65 | 5.42 | +0.76 | 38.5% | 85 | 38.5% | -0.24 | 1.00 | 0.91 | 1.09 | — |
| — | 4.20 | 5.15 | 4.67 | +0.71 | 38.4% | 86 | 38.4% | -0.29 | 1.26 | 1.13 | 1.39 | — |
| — | 4.10 | 4.60 | 4.35 | +0.68 | 38.3% | 86.5 | 38.3% | -0.32 | 1.39 | 1.28 | 1.49 | — |
| — | 3.80 | 4.80 | 4.30 | +0.66 | 38.3% | 87 | 38.3% | -0.34 | 1.56 | 1.45 | 1.68 | — |
| — | 3.50 | 4.00 | 3.75 | +0.63 | 38.3% | 87.5 | 38.3% | -0.37 | 1.73 | 1.58 | 1.87 | — |
| — | 3.25 | 3.60 | 3.42 | +0.60 | 38.2% | 88 | 38.2% | -0.40 | 1.90 | 1.78 | 2.01 | — |
| — | 2.76 | 3.55 | 3.15 | +0.57 | 38.2% | 88.5 | 38.2% | -0.43 | 2.15 | 2.01 | 2.29 | — |
| — | 2.62 | 2.97 | 2.79 | +0.54 | 38.2% | 89 | 38.2% | -0.46 | 2.41 | 2.28 | 2.54 | — |
| — | 2.44 | 2.83 | 2.63 | +0.51 | 38.3% | 89.5 | 38.3% | -0.49 | 2.66 | 2.47 | 2.85 | — |
| — | 2.22 | 2.45 | 2.33 | +0.48 | 38.3% | 90 | 38.3% | -0.52 | 2.92 | 2.79 | 3.05 | — |
| — | 1.93 | 2.56 | 2.25 | +0.45 | 38.3% | 90.5 | 38.3% | -0.55 | 3.25 | 3.05 | 3.45 | — |
| — | 1.84 | 2.14 | 1.99 | +0.42 | 38.4% | 91 | 38.4% | -0.58 | 3.55 | 3.20 | 3.90 | — |
| — | 1.62 | 1.95 | 1.78 | +0.39 | 38.4% | 91.5 | 38.4% | -0.61 | 3.67 | 3.40 | 3.95 | — |
| — | 1.45 | 1.65 | 1.55 | +0.37 | 38.5% | 92 | 38.5% | -0.64 | 4.17 | 4.05 | 4.30 | — |
| — | 1.19 | 1.60 | 1.40 | +0.34 | 38.6% | 92.5 | 38.6% | -0.66 | 4.53 | 4.05 | 5.00 | — |
| — | 1.18 | 1.44 | 1.31 | +0.32 | 38.7% | 93 | 38.7% | -0.69 | 4.95 | 4.65 | 5.25 | — |
| — | 1.03 | 1.37 | 1.20 | +0.29 | 38.7% | 93.5 | 38.7% | -0.71 | 5.22 | 5.05 | 5.40 | — |
| — | 0.90 | 1.10 | 1.00 | +0.27 | 38.8% | 94 | 38.8% | -0.74 | 5.60 | 5.40 | 5.80 | — |
| — | 0.86 | 0.99 | 0.93 | +0.25 | 39.0% | 94.5 | 39.0% | -0.76 | 6.05 | 5.45 | 6.65 | — |
| — | 0.76 | 0.89 | 0.82 | +0.23 | 39.1% | 95 | 39.1% | -0.78 | 6.33 | 6.05 | 6.60 | — |
| — | 0.66 | 0.84 | 0.75 | +0.21 | 39.2% | 95.5 | 39.2% | -0.80 | 6.90 | 6.25 | 7.55 | — |
| — | 0.57 | 0.79 | 0.68 | +0.19 | 39.3% | 96 | 39.3% | -0.82 | 7.28 | 6.65 | 7.90 | — |
| — | 0.46 | 0.71 | 0.58 | +0.17 | 39.5% | 96.5 | 39.5% | -0.84 | 7.85 | 6.75 | 8.95 | — |
| — | 0.45 | 0.65 | 0.55 | +0.16 | 39.6% | 97 | 39.6% | -0.85 | 8.18 | 7.90 | 8.45 | — |
| — | 0.35 | 0.59 | 0.47 | +0.14 | 39.7% | 97.5 | 39.7% | -0.87 | 8.32 | 7.80 | 8.85 | — |
| — | 0.37 | 0.54 | 0.46 | +0.13 | 39.9% | 98 | 39.9% | -0.88 | 9.25 | 8.55 | 9.95 | — |
| — | 0.23 | 0.53 | 0.38 | +0.12 | 40.1% | 98.5 | 40.1% | -0.89 | 9.57 | 8.65 | 10.50 | — |
| — | 0.25 | 0.44 | 0.34 | +0.11 | 40.2% | 99 | 40.2% | -0.90 | 10.07 | 9.25 | 10.90 | — |
| — | 0.12 | 0.39 | 0.26 | +0.09 | 40.4% | 99.5 | 40.4% | -0.91 | 10.68 | 9.70 | 11.65 | — |
| — | 0.22 | 0.26 | 0.24 | +0.09 | 40.6% | 100 | 40.6% | -0.92 | 11.07 | 10.75 | 11.40 | — |
| — | 0.10 | 0.33 | 0.21 | +0.08 | 40.7% | 100.5 | 40.7% | -0.93 | 11.47 | 10.65 | 12.30 | — |
| — | 0.10 | 0.31 | 0.20 | +0.07 | 40.9% | 101 | 40.9% | -0.94 | 12.07 | 11.40 | 12.75 | — |
| — | 0.06 | 0.28 | 0.17 | +0.06 | 41.1% | 101.5 | 41.1% | -0.95 | 12.47 | 11.75 | 13.20 | — |
| — | 0.07 | 0.25 | 0.16 | +0.06 | 41.3% | 102 | 41.3% | -0.95 | 12.90 | 11.65 | 14.15 | 51 |
| 5 | 0.06 | 0.24 | 0.15 | +0.05 | 41.5% | 102.5 | 41.5% | -0.96 | 13.53 | 12.50 | 14.55 | 0 |
| 99 | 0.04 | 0.30 | 0.17 | +0.05 | 41.7% | 103 | 41.7% | -0.97 | 13.80 | 13.10 | 14.50 | 0 |
| — | 0.04 | 0.19 | 0.12 | — | — | 103.5 | 41.9% | -0.97 | 14.65 | 13.85 | 15.45 | — |
| — | 0.03 | 0.12 | 0.07 | +0.04 | 42.1% | 104 | 42.1% | -0.98 | 15.05 | 14.00 | 16.10 | — |
| — | 0.03 | 0.18 | 0.10 | +0.03 | 42.3% | 104.5 | 42.3% | -0.98 | 15.55 | 13.80 | 17.30 | — |
| — | — | 0.15 | — | +0.03 | 42.7% | 105.5 | 42.7% | -0.99 | 16.20 | 14.80 | 17.60 | — |
| — | — | 0.14 | — | +0.02 | 42.9% | 106 | 42.9% | -0.99 | 17.18 | 16.30 | 18.05 | — |
| — | — | 0.12 | — | +0.02 | 43.3% | 107 | 43.3% | -1.00 | 17.95 | 16.80 | 19.10 | — |
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.