Spot 89.27
· 310 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 23:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.00 | 9.50 | 9.25 | +1.00 | 25.3% | 80 | 25.3% | +0.00 | — | — | 0.01 | — |
| — | — | — | — | — | — | 81 | — | — | — | — | — | — |
| — | — | — | — | — | — | 82 | — | — | — | — | — | — |
| — | — | — | — | — | — | 83 | — | — | — | — | — | — |
| — | 5.00 | 5.65 | 5.33 | +1.00 | 16.5% | 84 | 16.5% | +0.00 | — | — | 0.01 | — |
| — | 4.10 | 4.25 | 4.17 | +1.00 | 15.3% | 85 | 15.3% | -0.00 | — | — | 0.01 | — |
| — | 3.10 | 3.25 | 3.17 | +1.00 | 14.4% | 86 | 14.4% | -0.00 | — | — | 0.01 | — |
| — | 2.12 | 2.23 | 2.17 | +1.00 | 13.5% | 87 | 13.5% | -0.01 | — | — | 0.02 | — |
| — | 1.62 | 1.73 | 1.68 | +1.00 | 12.8% | 87.5 | 12.8% | -0.04 | — | — | 0.02 | — |
| — | 1.13 | 1.22 | 1.18 | +0.98 | 11.7% | 88 | 11.7% | -0.10 | 0.04 | 0.02 | 0.05 | — |
| — | 0.66 | 0.71 | 0.69 | +0.93 | 10.3% | 88.5 | 10.3% | -0.22 | 0.12 | 0.11 | 0.14 | — |
| — | 0.23 | 0.27 | 0.25 | +0.75 | 9.6% | 89 | 9.6% | -0.42 | 0.33 | 0.31 | 0.35 | — |
| — | 0.07 | 0.10 | 0.09 | +0.46 | 10.1% | 89.5 | 10.1% | -0.66 | 0.69 | 0.65 | 0.72 | — |
| — | 0.02 | 0.04 | 0.03 | +0.20 | 11.3% | 90 | 11.3% | -0.84 | 1.15 | 1.09 | 1.20 | — |
| — | — | 0.02 | — | +0.08 | 12.3% | 90.5 | 12.3% | -0.94 | 1.64 | 1.58 | 1.70 | — |
| — | — | 0.02 | — | +0.03 | 12.8% | 91 | 12.8% | -0.98 | 2.14 | 2.08 | 2.20 | — |
| — | — | 0.01 | — | +0.01 | 13.0% | 91.5 | 13.0% | -0.99 | 2.63 | 2.58 | 2.69 | — |
| — | — | 0.01 | — | +0.00 | 13.1% | 92 | 13.1% | -1.00 | 3.12 | 3.05 | 3.20 | — |
| — | — | 0.01 | — | +0.00 | 13.2% | 92.5 | 13.2% | -1.00 | 3.62 | 3.55 | 3.70 | — |
| — | — | 0.01 | — | +0.00 | 13.3% | 93 | 13.3% | -1.00 | 4.12 | 4.05 | 4.20 | — |
| — | — | 0.01 | — | +0.00 | 13.5% | 93.5 | 13.5% | -1.00 | 4.60 | 4.40 | 4.80 | — |
| — | — | 0.01 | — | +0.00 | 13.6% | 94 | 13.6% | -1.00 | 5.10 | 4.90 | 5.30 | — |
| — | — | 0.01 | — | +0.00 | 13.8% | 94.5 | 13.8% | -1.00 | 5.58 | 5.40 | 5.75 | — |
| — | — | 0.01 | — | +0.00 | 14.0% | 95 | 14.0% | -1.00 | 6.08 | 5.90 | 6.25 | — |
| — | — | 0.01 | — | — | — | 95.5 | — | — | 6.62 | 6.40 | 6.85 | — |
| — | — | 0.01 | — | +0.00 | 14.4% | 96 | 14.4% | -1.00 | 7.08 | 6.90 | 7.25 | — |
| — | — | 0.01 | — | +0.00 | 14.7% | 96.5 | 14.7% | -1.00 | 7.58 | 7.40 | 7.75 | — |
| — | — | 0.01 | — | +0.00 | 14.9% | 97 | 14.9% | -1.00 | 8.03 | 7.75 | 8.30 | — |
| — | — | 0.01 | — | +0.00 | 15.2% | 97.5 | 15.2% | -1.00 | 8.57 | 8.40 | 8.75 | — |
| — | — | 0.01 | — | +0.00 | 15.4% | 98 | 15.4% | -1.00 | 9.07 | 8.90 | 9.25 | — |
| — | — | 0.01 | — | +0.00 | 15.7% | 98.5 | 15.7% | -1.00 | 9.57 | 9.40 | 9.75 | — |
| — | — | 0.01 | — | +0.00 | 16.0% | 99 | 16.0% | -1.00 | 10.07 | 9.90 | 10.25 | — |
| — | — | 0.01 | — | +0.00 | 16.5% | 100 | 16.5% | -1.00 | 11.07 | 10.90 | 11.25 | — |
| — | — | 0.01 | — | +0.00 | 17.1% | 101 | 17.1% | -1.00 | 12.07 | 11.90 | 12.25 | — |
| — | — | 0.01 | — | +0.00 | 17.8% | 102 | 17.8% | -1.00 | 13.07 | 12.90 | 13.25 | — |
| — | — | 0.01 | — | +0.00 | 18.4% | 103 | 18.4% | -1.00 | 14.10 | 13.90 | 14.30 | — |
| — | — | 0.01 | — | +0.00 | 19.0% | 104 | 19.0% | -1.00 | 15.00 | 14.75 | 15.25 | — |
| — | — | 0.01 | — | +0.00 | 19.7% | 105 | 19.7% | -1.00 | 16.02 | 15.75 | 16.30 | — |
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.