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 | |
| — | 9.50 | 9.65 | 9.57 | +1.00 | 16.8% | 80 | 16.8% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 5.55 | 5.70 | 5.62 | +0.99 | 11.4% | 84 | 11.4% | -0.02 | 0.04 | 0.03 | 0.06 | — |
| — | 4.55 | 4.75 | 4.65 | +0.97 | 10.4% | 85 | 10.4% | -0.04 | 0.06 | 0.04 | 0.08 | — |
| — | 3.60 | 3.75 | 3.67 | +0.95 | 9.7% | 86 | 9.7% | -0.06 | 0.10 | 0.08 | 0.12 | — |
| — | 3.15 | 3.30 | 3.23 | +0.92 | 9.4% | 86.5 | 9.4% | -0.08 | 0.13 | 0.11 | 0.15 | — |
| — | 2.71 | 2.82 | 2.77 | +0.89 | 9.2% | 87 | 9.2% | -0.11 | 0.18 | 0.16 | 0.20 | — |
| — | 2.29 | 2.37 | 2.33 | +0.86 | 9.0% | 87.5 | 9.0% | -0.15 | 0.25 | 0.23 | 0.27 | — |
| — | 1.89 | 1.96 | 1.93 | +0.81 | 8.7% | 88 | 8.7% | -0.20 | 0.34 | 0.32 | 0.36 | — |
| — | 1.51 | 1.57 | 1.54 | +0.76 | 8.5% | 88.5 | 8.5% | -0.26 | 0.47 | 0.44 | 0.49 | — |
| — | 1.16 | 1.22 | 1.19 | +0.69 | 8.2% | 89 | 8.2% | -0.33 | 0.62 | 0.59 | 0.65 | — |
| — | 0.85 | 0.91 | 0.88 | +0.60 | 8.0% | 89.5 | 8.0% | -0.42 | 0.83 | 0.80 | 0.86 | — |
| — | 0.63 | 0.66 | 0.65 | +0.51 | 7.9% | 90 | 7.9% | -0.53 | 1.10 | 1.06 | 1.14 | — |
| — | 0.42 | 0.47 | 0.45 | +0.41 | 7.9% | 90.5 | 7.9% | -0.64 | 1.45 | 1.41 | 1.48 | — |
| — | 0.28 | 0.32 | 0.30 | +0.32 | 7.9% | 91 | 7.9% | -0.74 | 1.84 | 1.80 | 1.89 | — |
| — | 0.18 | 0.23 | 0.20 | +0.24 | 8.0% | 91.5 | 8.0% | -0.84 | 2.29 | 2.23 | 2.34 | — |
| — | 0.11 | 0.15 | 0.13 | +0.18 | 8.2% | 92 | 8.2% | -0.91 | 2.77 | 2.71 | 2.83 | — |
| — | 0.07 | 0.11 | 0.09 | +0.13 | 8.4% | 92.5 | 8.4% | -0.95 | 3.27 | 3.20 | 3.35 | — |
| 13 | 0.04 | 0.08 | 0.06 | +0.09 | 8.7% | 93 | 8.7% | -0.98 | 3.75 | 3.65 | 3.85 | 0 |
| 16 | 0.03 | 0.06 | 0.04 | +0.07 | 8.9% | 93.5 | 8.9% | -0.99 | 4.25 | 4.15 | 4.35 | 0 |
| — | 0.02 | 0.05 | 0.04 | +0.05 | 9.2% | 94 | 9.2% | -0.99 | 4.75 | 4.65 | 4.85 | — |
| — | 0.01 | 0.04 | 0.03 | +0.04 | 9.5% | 94.5 | 9.5% | -1.00 | 5.25 | 5.15 | 5.35 | — |
| — | 0.01 | 0.04 | 0.03 | +0.03 | 9.8% | 95 | 9.8% | -1.00 | 5.75 | 5.65 | 5.85 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 10.0% | 95.5 | 10.0% | -1.00 | 6.25 | 6.15 | 6.35 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 10.2% | 96 | 10.2% | -1.00 | 6.75 | 6.65 | 6.85 | — |
| — | — | 0.03 | — | +0.01 | 10.4% | 96.5 | 10.4% | -1.00 | 7.25 | 7.15 | 7.35 | — |
| — | — | 0.03 | — | +0.01 | 10.6% | 97 | 10.6% | -1.00 | 7.75 | 7.65 | 7.85 | — |
| — | — | 0.02 | — | +0.01 | 10.7% | 97.5 | 10.7% | -1.00 | 8.25 | 8.15 | 8.35 | — |
| — | — | 0.02 | — | +0.00 | 10.9% | 98 | 10.9% | -1.00 | 8.75 | 8.65 | 8.85 | — |
| — | — | 0.02 | — | +0.00 | 11.2% | 99 | 11.2% | -1.00 | 9.75 | 9.65 | 9.85 | — |
| — | — | 0.02 | — | +0.00 | 11.4% | 100 | 11.4% | -1.00 | 10.75 | 10.65 | 10.85 | — |
| — | — | 0.02 | — | +0.00 | 11.8% | 101 | 11.8% | -1.00 | 11.75 | 11.05 | 12.45 | — |
| — | — | 0.02 | — | +0.00 | 12.1% | 102 | 12.1% | -1.00 | 12.75 | 12.25 | 13.25 | — |
| — | — | 0.02 | — | +0.00 | 12.5% | 103 | 12.5% | -1.00 | 13.75 | 11.75 | 15.75 | — |
| — | — | 0.02 | — | +0.00 | 13.1% | 105 | 13.1% | -1.00 | 15.68 | 14.90 | 16.45 | — |
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.