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 | |
| — | 9.45 | 9.65 | 9.55 | +1.00 | 14.9% | 80 | 14.9% | -0.00 | — | — | 0.01 | — |
| — | 5.45 | 5.65 | 5.55 | +1.00 | 11.2% | 84 | 11.2% | -0.00 | — | — | 0.02 | — |
| — | 4.50 | 4.65 | 4.58 | +1.00 | 10.8% | 85 | 10.8% | -0.01 | — | — | 0.02 | — |
| — | 3.50 | 3.65 | 3.58 | +1.00 | 10.5% | 86 | 10.5% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | 2.50 | 2.61 | 2.56 | +0.99 | 9.9% | 87 | 9.9% | -0.05 | 0.04 | 0.02 | 0.05 | — |
| — | 2.01 | 2.12 | 2.06 | +0.98 | 9.6% | 87.5 | 9.6% | -0.07 | 0.07 | 0.05 | 0.08 | — |
| — | 1.53 | 1.63 | 1.58 | +0.96 | 9.2% | 88 | 9.2% | -0.11 | 0.12 | 0.10 | 0.14 | — |
| — | 1.10 | 1.17 | 1.14 | +0.92 | 8.9% | 88.5 | 8.9% | -0.18 | 0.22 | 0.20 | 0.24 | — |
| — | 0.72 | 0.77 | 0.74 | +0.83 | 8.6% | 89 | 8.6% | -0.28 | 0.36 | 0.34 | 0.39 | — |
| — | 0.42 | 0.47 | 0.45 | +0.68 | 8.5% | 89.5 | 8.5% | -0.42 | 0.59 | 0.57 | 0.62 | 5 |
| — | 0.23 | 0.27 | 0.25 | +0.50 | 8.5% | 90 | — | — | 0.92 | 0.89 | 0.95 | — |
| — | 0.11 | 0.15 | 0.13 | +0.32 | 8.6% | 90.5 | 8.6% | -0.73 | 1.32 | 1.28 | 1.36 | — |
| — | 0.05 | 0.08 | 0.07 | +0.20 | 8.8% | 91 | 8.8% | -0.84 | 1.77 | 1.72 | 1.82 | — |
| — | 0.02 | 0.05 | 0.04 | +0.11 | 9.1% | 91.5 | 9.1% | -0.92 | 2.25 | 2.20 | 2.31 | — |
| — | 0.01 | 0.03 | 0.02 | +0.06 | 9.4% | 92 | 9.4% | -0.96 | 2.75 | 2.70 | 2.81 | — |
| — | 0.01 | 0.03 | 0.02 | +0.03 | 9.6% | 92.5 | 9.6% | -0.98 | 3.25 | 3.15 | 3.35 | — |
| — | — | 0.02 | — | +0.02 | 9.7% | 93 | 9.7% | -0.99 | 3.73 | 3.65 | 3.80 | — |
| — | — | 0.02 | — | +0.01 | 9.8% | 93.5 | 9.8% | -1.00 | 4.22 | 4.15 | 4.30 | — |
| — | — | 0.02 | — | +0.00 | 9.9% | 94 | 9.9% | -1.00 | 4.72 | 4.65 | 4.80 | — |
| — | — | 0.02 | — | +0.00 | 10.0% | 94.5 | 10.0% | -1.00 | 5.25 | 5.15 | 5.35 | — |
| — | — | 0.02 | — | +0.00 | 10.2% | 95 | 10.2% | -1.00 | 5.72 | 5.65 | 5.80 | — |
| — | — | 0.02 | — | +0.00 | 10.3% | 95.5 | 10.3% | -1.00 | 6.25 | 6.15 | 6.35 | — |
| — | — | 0.02 | — | +0.00 | 10.5% | 96 | 10.5% | -1.00 | 6.75 | 6.65 | 6.85 | — |
| — | — | 0.02 | — | +0.00 | 10.7% | 96.5 | 10.7% | -1.00 | 7.15 | 6.95 | 7.35 | — |
| — | — | 0.01 | — | +0.00 | 10.9% | 97 | 10.9% | -1.00 | 8.62 | 7.65 | 9.60 | — |
| — | — | 0.01 | — | +0.00 | 11.0% | 97.5 | 11.0% | -1.00 | 8.22 | 8.10 | 8.35 | — |
| — | — | 0.01 | — | +0.00 | 11.2% | 98 | 11.2% | -1.00 | 9.40 | 8.65 | 10.15 | — |
| — | — | 0.01 | — | +0.00 | 11.4% | 98.5 | 11.4% | -1.00 | 9.15 | 8.95 | 9.35 | — |
| — | — | 0.01 | — | +0.00 | 11.7% | 99 | 11.7% | -1.00 | 9.72 | 9.60 | 9.85 | — |
| — | — | 0.01 | — | +0.00 | 12.1% | 100 | 12.1% | -1.00 | 10.72 | 10.60 | 10.85 | — |
| — | — | 0.01 | — | +0.00 | 12.5% | 101 | 12.5% | -1.00 | 11.65 | 11.45 | 11.85 | — |
| — | — | 0.01 | — | +0.00 | 13.0% | 102 | 13.0% | -1.00 | 13.57 | 12.65 | 14.50 | — |
| — | — | 0.01 | — | +0.00 | 13.4% | 103 | 13.4% | -1.00 | 13.65 | 13.45 | 13.85 | — |
| — | — | 0.01 | — | +0.00 | 13.9% | 104 | 13.9% | -1.00 | 14.75 | 14.65 | 14.85 | — |
| — | — | 0.01 | — | +0.00 | 14.3% | 105 | 14.3% | -1.00 | 15.72 | 15.60 | 15.85 | — |
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.