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 | |
| — | 9.10 | 9.30 | 9.20 | +1.00 | 17.2% | 80 | 17.2% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | — | — | — | — | — | 81 | — | — | — | — | — | — |
| — | — | — | — | — | — | 82 | — | — | — | — | — | — |
| — | — | — | — | — | — | 83 | — | — | — | — | — | — |
| — | 5.15 | 5.30 | 5.22 | +0.97 | 11.2% | 84 | 11.2% | -0.03 | 0.04 | 0.03 | 0.06 | — |
| — | 4.20 | 4.35 | 4.28 | +0.95 | 10.5% | 85 | 10.5% | -0.05 | 0.06 | 0.04 | 0.08 | — |
| — | 3.25 | 3.40 | 3.33 | +0.92 | 9.9% | 86 | 9.9% | -0.08 | 0.11 | 0.09 | 0.13 | — |
| — | 2.81 | 2.93 | 2.87 | +0.89 | 9.7% | 86.5 | 9.7% | -0.11 | 0.15 | 0.13 | 0.17 | — |
| — | 2.37 | 2.47 | 2.42 | +0.86 | 9.4% | 87 | 9.4% | -0.15 | 0.20 | 0.18 | 0.23 | — |
| — | 1.97 | 2.05 | 2.01 | +0.81 | 9.1% | 87.5 | 9.1% | -0.20 | 0.29 | 0.27 | 0.32 | — |
| — | 1.59 | 1.65 | 1.62 | +0.75 | 8.8% | 88 | 8.8% | -0.26 | 0.41 | 0.38 | 0.43 | — |
| — | 1.23 | 1.29 | 1.26 | +0.68 | 8.4% | 88.5 | 8.4% | -0.34 | 0.55 | 0.52 | 0.58 | — |
| — | 0.91 | 0.96 | 0.94 | +0.59 | 8.2% | 89 | 8.2% | -0.43 | 0.74 | 0.71 | 0.77 | — |
| — | 0.65 | 0.70 | 0.68 | +0.50 | 8.0% | 89.5 | 8.0% | -0.53 | 1.00 | 0.97 | 1.03 | — |
| — | 0.46 | 0.51 | 0.48 | +0.40 | 8.0% | 90 | 8.0% | -0.64 | 1.33 | 1.29 | 1.37 | — |
| — | 0.31 | 0.36 | 0.34 | +0.31 | 8.1% | 90.5 | 8.1% | -0.75 | 1.72 | 1.68 | 1.76 | — |
| — | 0.21 | 0.25 | 0.23 | +0.23 | 8.2% | 91 | 8.2% | -0.85 | 2.15 | 2.10 | 2.20 | — |
| — | 0.14 | 0.17 | 0.15 | +0.17 | 8.4% | 91.5 | 8.4% | -0.92 | 2.63 | 2.58 | 2.69 | — |
| — | 0.09 | 0.12 | 0.10 | +0.12 | 8.7% | 92 | — | — | 3.12 | 3.05 | 3.20 | — |
| — | 0.06 | 0.09 | 0.07 | +0.09 | 8.9% | 92.5 | 8.9% | -0.99 | 3.62 | 3.55 | 3.70 | — |
| — | 0.04 | 0.07 | 0.06 | +0.06 | 9.2% | 93 | 9.2% | -1.00 | 4.12 | 4.05 | 4.20 | — |
| — | 0.03 | 0.06 | 0.04 | +0.05 | 9.5% | 93.5 | 9.5% | -1.00 | 4.60 | 4.50 | 4.70 | — |
| — | 0.02 | 0.05 | 0.04 | +0.03 | 9.9% | 94 | 9.9% | -1.00 | 5.10 | 5.00 | 5.20 | — |
| — | 0.01 | 0.04 | 0.03 | +0.02 | 10.2% | 94.5 | 10.2% | -1.00 | 5.60 | 5.50 | 5.70 | — |
| — | 0.01 | 0.04 | 0.03 | +0.02 | 10.4% | 95 | 10.4% | -1.00 | 6.10 | 6.00 | 6.20 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 10.7% | 95.5 | 10.7% | -1.00 | 6.60 | 6.50 | 6.70 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 11.0% | 96 | 11.0% | -1.00 | 7.10 | 7.00 | 7.20 | — |
| — | — | 0.03 | — | +0.01 | 11.2% | 96.5 | 11.2% | -1.00 | 7.60 | 7.50 | 7.70 | — |
| — | — | 0.03 | — | +0.00 | 11.4% | 97 | 11.4% | -1.00 | 8.10 | 8.00 | 8.20 | — |
| — | — | 0.03 | — | +0.00 | 11.6% | 97.5 | 11.6% | -1.00 | 8.60 | 8.50 | 8.70 | — |
| — | — | 0.02 | — | +0.00 | 11.8% | 98 | 11.8% | -1.00 | 9.10 | 9.00 | 9.20 | — |
| — | — | 0.02 | — | +0.00 | 12.3% | 99 | 12.3% | -1.00 | 10.10 | 10.00 | 10.20 | — |
| — | — | 0.02 | — | +0.00 | 12.7% | 100 | 12.7% | -1.00 | 11.10 | 11.00 | 11.20 | — |
| — | — | 0.02 | — | +0.00 | 13.1% | 101 | 13.1% | -1.00 | 12.57 | 10.65 | 14.50 | — |
| — | — | 0.02 | — | +0.00 | 13.5% | 102 | 13.5% | -1.00 | 13.10 | 11.00 | 15.20 | — |
| — | — | 0.02 | — | +0.00 | 13.8% | 103 | 13.8% | -1.00 | 14.40 | 12.30 | 16.50 | — |
| — | — | 0.02 | — | +0.00 | 14.5% | 105 | 14.5% | -1.00 | 15.90 | 13.65 | 18.15 | — |
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.