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 | |
| — | 8.95 | 9.45 | 9.20 | +1.00 | 17.2% | 80 | 17.2% | -0.00 | — | — | 0.01 | — |
| — | — | — | — | — | — | 81 | — | — | — | — | — | — |
| — | — | — | — | — | — | 82 | — | — | — | — | — | — |
| — | — | — | — | — | — | 83 | — | — | — | — | — | — |
| — | 5.10 | 5.25 | 5.17 | +1.00 | 11.9% | 84 | 11.9% | -0.00 | — | — | 0.02 | — |
| — | 4.10 | 4.25 | 4.17 | +1.00 | 11.2% | 85 | 11.2% | -0.00 | — | — | 0.02 | — |
| — | 3.10 | 3.25 | 3.17 | — | — | 86 | 10.6% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | 2.12 | 2.25 | 2.19 | — | — | 87 | 9.6% | -0.06 | 0.04 | 0.02 | 0.05 | — |
| — | 1.63 | 1.73 | 1.68 | +0.99 | 9.1% | 87.5 | 9.1% | -0.11 | 0.07 | 0.05 | 0.08 | — |
| — | 1.15 | 1.22 | 1.19 | +0.94 | 8.6% | 88 | 8.6% | -0.18 | 0.14 | 0.12 | 0.16 | — |
| — | 0.73 | 0.79 | 0.76 | +0.81 | 8.4% | 88.5 | 8.4% | -0.29 | 0.27 | 0.25 | 0.29 | — |
| — | 0.43 | 0.48 | 0.46 | +0.61 | 8.3% | 89 | 8.3% | -0.43 | 0.47 | 0.45 | 0.49 | — |
| — | 0.23 | 0.28 | 0.26 | — | — | 89.5 | 8.4% | -0.59 | 0.79 | 0.76 | 0.81 | — |
| — | 0.11 | 0.15 | 0.13 | — | — | 90 | 8.7% | -0.75 | 1.18 | 1.14 | 1.22 | — |
| — | 0.05 | 0.08 | 0.07 | +0.17 | 9.0% | 90.5 | 9.0% | -0.87 | 1.65 | 1.59 | 1.70 | — |
| — | 0.02 | 0.05 | 0.04 | — | — | 91 | 9.5% | -0.95 | 2.13 | 2.08 | 2.19 | — |
| — | 0.01 | 0.03 | 0.02 | +0.04 | 9.8% | 91.5 | 9.8% | -0.99 | 2.63 | 2.58 | 2.69 | — |
| — | 0.01 | 0.03 | 0.02 | — | — | 92 | 10.1% | -1.00 | 3.12 | 3.05 | 3.20 | — |
| — | — | 0.02 | — | — | — | 92.5 | 10.3% | -1.00 | 3.62 | 3.55 | 3.70 | — |
| — | — | 0.02 | — | — | — | 93 | — | — | 4.12 | 4.05 | 4.20 | — |
| — | — | 0.02 | — | +0.00 | 10.5% | 93.5 | — | — | 4.62 | 4.55 | 4.70 | — |
| — | — | 0.02 | — | — | — | 94 | 10.6% | -1.00 | 5.12 | 5.05 | 5.20 | — |
| — | — | 0.02 | — | +0.00 | 10.8% | 94.5 | 10.8% | -1.00 | 5.62 | 5.55 | 5.70 | — |
| — | — | 0.02 | — | — | — | 95 | 11.0% | -1.00 | 6.12 | 6.05 | 6.20 | — |
| — | — | 0.02 | — | +0.00 | 11.1% | 95.5 | — | — | 6.62 | 6.55 | 6.70 | — |
| — | — | 0.01 | — | — | — | 96 | — | — | 7.85 | 6.50 | 9.20 | — |
| — | — | 0.01 | — | +0.00 | 11.6% | 96.5 | 11.6% | -1.00 | 8.53 | 7.35 | 9.70 | — |
| — | — | 0.01 | — | +0.00 | 11.8% | 97 | — | — | 9.05 | 7.90 | 10.20 | — |
| — | — | 0.01 | — | +0.00 | 12.0% | 97.5 | — | — | 9.53 | 8.35 | 10.70 | — |
| — | — | 0.01 | — | +0.00 | 12.2% | 98 | 12.2% | -1.00 | 10.03 | 8.85 | 11.20 | — |
| — | — | 0.01 | — | +0.00 | 12.5% | 98.5 | — | — | 10.30 | 8.90 | 11.70 | — |
| — | — | 0.01 | — | +0.00 | 12.7% | 99 | 12.7% | -1.00 | 11.03 | 9.85 | 12.20 | — |
| — | — | 0.01 | — | +0.00 | 13.2% | 100 | 13.2% | -1.00 | 12.05 | 10.90 | 13.20 | — |
| — | — | 0.01 | — | +0.00 | 13.7% | 101 | 13.7% | -1.00 | 12.85 | 11.50 | 14.20 | — |
| — | — | 0.01 | — | +0.00 | 14.2% | 102 | 14.2% | -1.00 | 13.95 | 12.70 | 15.20 | — |
| — | — | 0.01 | — | +0.00 | 14.7% | 103 | 14.7% | -1.00 | 15.05 | 13.90 | 16.20 | — |
| — | — | 0.01 | — | +0.00 | 15.2% | 104 | 15.2% | -1.00 | 16.05 | 14.90 | 17.20 | — |
| — | — | 0.01 | — | +0.00 | 15.6% | 105 | 15.6% | -1.00 | 16.95 | 15.70 | 18.20 | — |
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.