Spot 89.30
· 310 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 02:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.10 | 9.55 | 9.32 | — | — | 80 | — | — | — | — | 0.01 | — |
| — | 8.30 | 8.50 | 8.40 | — | — | 81 | — | — | — | — | 0.01 | — |
| — | 7.30 | 7.50 | 7.40 | — | — | 82 | — | — | — | — | 0.01 | — |
| — | 6.30 | 6.50 | 6.40 | — | — | 83 | — | — | — | — | 0.01 | — |
| — | 5.30 | 5.50 | 5.40 | — | — | 84 | — | — | — | — | 0.01 | — |
| — | 4.35 | 4.50 | 4.42 | — | — | 85 | — | — | — | — | 0.01 | — |
| — | 3.35 | 3.50 | 3.42 | — | — | 86 | — | — | — | — | 0.01 | — |
| — | 2.38 | 2.48 | 2.43 | +0.97 | 9.5% | 87 | — | — | 0.01 | 0.01 | 0.02 | — |
| — | 1.90 | 1.99 | 1.95 | — | — | 87.5 | 9.0% | -0.05 | 0.03 | 0.02 | 0.03 | — |
| — | 1.44 | 1.52 | 1.48 | +0.89 | 8.6% | 88 | 8.6% | -0.11 | 0.06 | 0.05 | 0.06 | — |
| — | 1.03 | 1.08 | 1.05 | +0.79 | 8.5% | 88.5 | 8.5% | -0.21 | 0.13 | 0.12 | 0.14 | — |
| — | 0.67 | 0.70 | 0.69 | +0.64 | 8.4% | 89 | 8.4% | -0.37 | 0.26 | 0.25 | 0.27 | — |
| — | 0.39 | 0.41 | 0.40 | +0.46 | 8.4% | 89.5 | 8.4% | -0.55 | 0.48 | 0.47 | 0.50 | — |
| — | 0.21 | 0.23 | 0.22 | +0.30 | 8.5% | 90 | 8.5% | -0.73 | 0.82 | 0.81 | 0.83 | — |
| — | 0.10 | 0.12 | 0.11 | +0.17 | 8.8% | 90.5 | 8.8% | -0.86 | 1.23 | 1.19 | 1.27 | — |
| — | 0.05 | 0.06 | 0.06 | +0.10 | 9.2% | 91 | 9.2% | -0.95 | 1.70 | 1.66 | 1.74 | — |
| — | 0.02 | 0.04 | 0.03 | +0.05 | 9.8% | 91.5 | 9.8% | -1.00 | 2.20 | 2.15 | 2.25 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 10.5% | 92 | 10.5% | -1.00 | 2.70 | 2.65 | 2.75 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 11.1% | 92.5 | 11.1% | -1.00 | 3.20 | 3.15 | 3.25 | — |
| — | — | 0.01 | — | +0.01 | 11.3% | 93 | 11.3% | -1.00 | 3.70 | 3.65 | 3.75 | — |
| — | — | 0.01 | — | +0.00 | 11.4% | 93.5 | 11.4% | -1.00 | 4.20 | 4.15 | 4.25 | — |
| — | — | 0.01 | — | +0.00 | 11.4% | 94 | 11.4% | -1.00 | 4.70 | 4.65 | 4.75 | — |
| — | — | 0.01 | — | +0.00 | 11.5% | 94.5 | 11.5% | -1.00 | 5.22 | 5.15 | 5.30 | — |
| — | — | 0.01 | — | +0.00 | 11.6% | 95 | 11.6% | -1.00 | 5.72 | 5.65 | 5.80 | — |
| — | — | 0.01 | — | +0.00 | 11.8% | 95.5 | 11.8% | -1.00 | 6.20 | 6.10 | 6.30 | — |
| — | — | 0.01 | — | +0.00 | 11.9% | 96 | 11.9% | -1.00 | 6.78 | 6.55 | 7.00 | — |
| — | — | 0.01 | — | +0.00 | 12.1% | 96.5 | 12.1% | -1.00 | 7.20 | 7.10 | 7.30 | — |
| — | — | 0.01 | — | +0.00 | 12.4% | 97 | 12.4% | -1.00 | 7.70 | 7.60 | 7.80 | — |
| — | — | 0.01 | — | +0.00 | 12.6% | 97.5 | 12.6% | -1.00 | 8.20 | 8.10 | 8.30 | — |
| — | — | 0.01 | — | +0.00 | 12.8% | 98 | 12.8% | -1.00 | 8.80 | 8.60 | 9.00 | — |
| — | — | 0.01 | — | +0.00 | 13.1% | 98.5 | 13.1% | -1.00 | 9.20 | 9.10 | 9.30 | — |
| — | — | 0.01 | — | +0.00 | 13.3% | 99 | 13.3% | -1.00 | 9.78 | 9.55 | 10.00 | — |
| — | — | 0.01 | — | +0.00 | 13.8% | 100 | 13.8% | -1.00 | 10.70 | 10.60 | 10.80 | — |
| — | — | 0.01 | — | +0.00 | 14.3% | 101 | 14.3% | -1.00 | 11.70 | 11.60 | 11.80 | — |
| — | — | 0.01 | — | +0.00 | 14.8% | 102 | 14.8% | -1.00 | 12.70 | 12.60 | 12.80 | — |
| — | — | 0.01 | — | +0.00 | 15.3% | 103 | 15.3% | -1.00 | 13.70 | 13.40 | 14.00 | — |
| — | — | 0.01 | — | +0.00 | 15.8% | 104 | 15.8% | -1.00 | 14.68 | 14.55 | 14.80 | — |
| — | — | 0.01 | — | +0.00 | 16.3% | 105 | 16.3% | -1.00 | 15.70 | 15.60 | 15.80 | — |
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.