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 | |
| — | 9.55 | 9.75 | 9.65 | +0.99 | 16.8% | 80 | 16.8% | -0.01 | — | — | 0.02 | — |
| — | 8.55 | 8.75 | 8.65 | +0.99 | 15.1% | 81 | 15.1% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 7.55 | 7.75 | 7.65 | +0.99 | 13.6% | 82 | 13.6% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 6.60 | 6.75 | 6.67 | +0.99 | 12.3% | 83 | 12.3% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 5.60 | 5.75 | 5.67 | +0.98 | 11.2% | 84 | 11.2% | -0.02 | 0.03 | 0.02 | 0.04 | — |
| — | 4.60 | 4.75 | 4.67 | +0.97 | 10.3% | 85 | 10.3% | -0.03 | 0.04 | 0.03 | 0.05 | — |
| — | 3.65 | 3.80 | 3.73 | +0.94 | 9.5% | 86 | 9.5% | -0.06 | 0.07 | 0.06 | 0.07 | — |
| — | 3.15 | 3.30 | 3.23 | +0.92 | 9.3% | 86.5 | 9.3% | -0.09 | 0.09 | 0.08 | 0.10 | — |
| — | 2.74 | 2.82 | 2.78 | +0.88 | 9.1% | 87 | 9.1% | -0.12 | 0.13 | 0.12 | 0.14 | — |
| — | 2.30 | 2.38 | 2.34 | +0.84 | 8.9% | 87.5 | 8.9% | -0.17 | 0.20 | 0.18 | 0.21 | — |
| 10 | 1.90 | 1.95 | 1.93 | +0.78 | 8.7% | 88 | 8.7% | -0.23 | 0.28 | 0.27 | 0.30 | — |
| — | 1.52 | 1.56 | 1.54 | +0.70 | 8.5% | 88.5 | 8.5% | -0.31 | 0.40 | 0.38 | 0.42 | — |
| — | 1.18 | 1.21 | 1.20 | +0.62 | 8.2% | 89 | 8.2% | -0.40 | 0.56 | 0.54 | 0.57 | — |
| — | 0.87 | 0.90 | 0.89 | +0.53 | 8.1% | 89.5 | 8.1% | -0.50 | 0.77 | 0.75 | 0.78 | — |
| — | 0.64 | 0.66 | 0.65 | — | — | 90 | — | — | 1.04 | 1.02 | 1.07 | — |
| — | 0.46 | 0.48 | 0.47 | +0.34 | 8.2% | 90.5 | 8.2% | -0.72 | 1.39 | 1.36 | 1.41 | — |
| — | 0.32 | 0.35 | 0.34 | +0.26 | 8.3% | 91 | 8.3% | -0.81 | 1.78 | 1.75 | 1.81 | — |
| — | 0.22 | 0.24 | 0.23 | +0.20 | 8.5% | 91.5 | 8.5% | -0.90 | 2.21 | 2.18 | 2.25 | — |
| — | 0.15 | 0.17 | 0.16 | +0.14 | 8.7% | 92 | 8.7% | -0.95 | 2.69 | 2.64 | 2.74 | — |
| — | 0.10 | 0.12 | 0.11 | +0.11 | 9.0% | 92.5 | 9.0% | -1.00 | 3.17 | 3.10 | 3.25 | — |
| — | 0.07 | 0.09 | 0.08 | +0.08 | 9.4% | 93 | 9.4% | -1.00 | 3.67 | 3.60 | 3.75 | — |
| — | 0.05 | 0.07 | 0.06 | +0.06 | 9.7% | 93.5 | 9.7% | -1.00 | 4.17 | 4.10 | 4.25 | — |
| — | 0.04 | 0.05 | 0.04 | +0.05 | 10.1% | 94 | 10.1% | -1.00 | 4.70 | 4.60 | 4.80 | — |
| — | 0.03 | 0.04 | 0.04 | +0.04 | 10.5% | 94.5 | 10.5% | -1.00 | 5.20 | 5.10 | 5.30 | — |
| — | 0.02 | 0.04 | 0.03 | +0.03 | 10.9% | 95 | 10.9% | -1.00 | 5.70 | 5.60 | 5.80 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 11.3% | 95.5 | 11.3% | -1.00 | 6.20 | 6.10 | 6.30 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 11.7% | 96 | 11.7% | -1.00 | 6.70 | 6.60 | 6.80 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 12.1% | 96.5 | 12.1% | -1.00 | 7.20 | 7.10 | 7.30 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 12.4% | 97 | 12.4% | -1.00 | 7.70 | 7.60 | 7.80 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 12.7% | 97.5 | 12.7% | -1.00 | 8.20 | 8.10 | 8.30 | — |
| — | — | 0.02 | — | +0.01 | 13.0% | 98 | 13.0% | -1.00 | 8.70 | 8.60 | 8.80 | — |
| — | — | 0.02 | — | +0.00 | 13.4% | 99 | 13.4% | -1.00 | 9.70 | 9.60 | 9.80 | — |
| — | — | 0.02 | — | +0.00 | 13.8% | 100 | 13.8% | -1.00 | 10.70 | 10.60 | 10.80 | — |
| — | — | 0.02 | — | +0.00 | 14.1% | 101 | 14.1% | -1.00 | 11.70 | 11.60 | 11.80 | — |
| — | — | 0.01 | — | +0.00 | 14.5% | 102 | 14.5% | -1.00 | 12.40 | 11.00 | 13.80 | — |
| — | — | 0.01 | — | +0.00 | 14.8% | 103 | 14.8% | -1.00 | 13.43 | 11.95 | 14.90 | — |
| — | — | 0.01 | — | +0.00 | 15.4% | 105 | 15.4% | -1.00 | 15.70 | 15.00 | 16.40 | — |
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.