Spot 89.53
· 292 contratti su 5 scadenze
· fonte ibkr
· catturata 28/09 23:41 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.35 | 10.80 | 9.57 | +1.00 | 19.1% | 80 | 19.1% | +0.00 | — | — | 0.01 | — |
| — | 5.45 | 5.65 | 5.55 | +1.00 | 14.0% | 84 | 14.0% | -0.00 | — | — | 0.01 | — |
| — | 4.50 | 4.65 | 4.58 | +1.00 | 13.4% | 85 | 13.4% | -0.00 | — | — | 0.01 | — |
| — | 3.50 | 3.65 | 3.58 | +1.00 | 12.9% | 86 | 12.9% | -0.00 | — | — | 0.02 | — |
| — | 2.50 | 2.61 | 2.56 | +1.00 | 12.4% | 87 | 12.4% | -0.02 | — | — | 0.02 | — |
| — | 2.00 | 2.11 | 2.06 | +0.99 | 11.9% | 87.5 | 11.9% | -0.03 | 0.02 | 0.01 | 0.03 | — |
| — | 1.51 | 1.61 | 1.56 | +0.98 | 11.2% | 88 | 11.2% | -0.06 | 0.04 | 0.03 | 0.06 | — |
| — | 1.04 | 1.12 | 1.08 | +0.95 | 10.5% | 88.5 | 10.5% | -0.12 | 0.10 | 0.09 | 0.12 | — |
| — | 0.61 | 0.67 | 0.64 | +0.88 | 9.9% | 89 | 9.9% | -0.23 | 0.24 | 0.22 | 0.26 | — |
| — | 0.29 | 0.33 | 0.31 | +0.75 | 9.7% | 89.5 | 9.7% | -0.40 | 0.48 | 0.46 | 0.51 | — |
| — | 0.11 | 0.14 | 0.12 | +0.53 | 9.9% | 90 | 9.9% | -0.62 | 0.84 | 0.81 | 0.87 | — |
| — | 0.05 | 0.06 | 0.06 | +0.29 | 10.6% | 90.5 | 10.6% | -0.81 | 1.27 | 1.23 | 1.32 | — |
| — | 0.01 | 0.03 | 0.02 | +0.13 | 11.3% | 91 | 11.3% | -0.92 | 1.76 | 1.71 | 1.82 | — |
| — | 0.01 | 0.02 | 0.01 | +0.06 | 11.9% | 91.5 | 11.9% | -0.96 | 2.25 | 2.20 | 2.31 | — |
| — | — | 0.02 | — | +0.03 | 12.4% | 92 | 12.4% | -0.98 | 2.75 | 2.70 | 2.79 | — |
| — | — | 0.02 | — | +0.01 | 12.7% | 92.5 | 12.7% | -0.99 | 3.27 | 3.20 | 3.35 | — |
| — | — | 0.02 | — | +0.00 | 12.9% | 93 | 12.9% | -1.00 | 3.75 | 3.65 | 3.85 | — |
| — | — | 0.02 | — | +0.00 | 13.0% | 93.5 | 13.0% | -1.00 | 4.25 | 4.15 | 4.35 | — |
| — | — | 0.01 | — | +0.00 | 13.1% | 94 | 13.1% | -1.00 | 4.75 | 4.65 | 4.85 | — |
| — | — | 0.01 | — | +0.00 | 13.3% | 94.5 | 13.3% | -1.00 | 5.22 | 5.15 | 5.30 | — |
| — | — | 0.01 | — | +0.00 | 13.4% | 95 | 13.4% | -1.00 | 6.25 | 5.65 | 6.85 | — |
| — | — | 0.01 | — | +0.00 | 13.6% | 95.5 | 13.6% | -1.00 | 6.65 | 6.15 | 7.15 | — |
| — | — | 0.01 | — | +0.00 | 13.7% | 96 | 13.7% | -1.00 | 7.20 | 6.65 | 7.75 | — |
| — | — | 0.01 | — | +0.00 | 13.9% | 96.5 | 13.9% | -1.00 | 7.65 | 7.15 | 8.15 | — |
| — | — | 0.01 | — | +0.00 | 14.1% | 97 | 14.1% | -1.00 | 8.18 | 7.65 | 8.70 | — |
| — | — | 0.01 | — | +0.00 | 14.2% | 97.5 | 14.2% | -1.00 | 8.72 | 8.15 | 9.30 | — |
| — | — | 0.01 | — | +0.00 | 14.4% | 98 | 14.4% | -1.00 | 9.25 | 8.65 | 9.85 | — |
| — | — | 0.01 | — | +0.00 | 14.6% | 98.5 | 14.6% | -1.00 | 9.65 | 9.15 | 10.15 | — |
| — | — | 0.01 | — | +0.00 | 14.8% | 99 | 14.8% | -1.00 | 10.10 | 9.65 | 10.55 | — |
| — | — | 0.01 | — | +0.00 | 15.2% | 100 | 15.2% | -1.00 | 11.18 | 10.65 | 11.70 | — |
| — | — | 0.01 | — | +0.00 | 15.6% | 101 | 15.6% | -1.00 | 12.20 | 11.60 | 12.80 | — |
| — | — | 0.01 | — | +0.00 | 16.0% | 102 | 16.0% | -1.00 | 13.22 | 12.65 | 13.80 | — |
| — | — | 0.01 | — | +0.00 | 16.4% | 103 | 16.4% | -1.00 | 14.25 | 13.60 | 14.90 | — |
| — | — | 0.01 | — | +0.00 | 16.8% | 104 | 16.8% | -1.00 | 15.25 | 14.60 | 15.90 | — |
| — | — | 0.01 | — | +0.00 | 17.3% | 105 | 17.3% | -1.00 | 16.18 | 15.45 | 16.90 | — |
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.