Spot 89.04
· 308 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 03:10 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.10 | 9.30 | 9.20 | +1.00 | 16.6% | 80 | 16.6% | -0.00 | — | — | 0.01 | — |
| — | 8.10 | 8.50 | 8.30 | +1.00 | 15.4% | 81 | 15.4% | -0.00 | — | — | 0.01 | — |
| — | 7.10 | 7.35 | 7.22 | +1.00 | 14.2% | 82 | 14.2% | -0.00 | — | — | 0.01 | — |
| — | 6.10 | 6.50 | 6.30 | +1.00 | 13.2% | 83 | 13.2% | -0.00 | — | — | 0.01 | — |
| — | 5.10 | 5.50 | 5.30 | +0.99 | 12.2% | 84 | 12.2% | -0.01 | — | — | 0.02 | — |
| — | 4.10 | 4.50 | 4.30 | +0.99 | 11.3% | 85 | 11.3% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 3.10 | 3.50 | 3.30 | +0.96 | 10.3% | 86 | 10.3% | -0.04 | 0.03 | 0.02 | 0.03 | — |
| — | 2.20 | 2.51 | 2.35 | +0.91 | 9.4% | 87 | 9.4% | -0.09 | 0.06 | 0.05 | 0.06 | — |
| — | 1.55 | 2.06 | 1.80 | — | — | 87.5 | 8.9% | -0.14 | 0.10 | 0.09 | 0.10 | — |
| — | 1.37 | 1.42 | 1.40 | +0.79 | 8.5% | 88 | 8.5% | -0.21 | 0.17 | 0.16 | 0.18 | — |
| — | 0.99 | 1.02 | 1.00 | +0.69 | 8.2% | 88.5 | 8.2% | -0.32 | 0.28 | 0.27 | 0.30 | — |
| — | 0.66 | 0.68 | 0.67 | +0.56 | 7.9% | 89 | 7.9% | -0.46 | 0.46 | 0.44 | 0.47 | — |
| — | 0.41 | 0.43 | 0.42 | +0.41 | 7.8% | 89.5 | 7.8% | -0.61 | 0.71 | 0.69 | 0.73 | — |
| — | 0.24 | 0.26 | 0.25 | +0.28 | 7.8% | 90 | 7.8% | -0.76 | 1.06 | 1.04 | 1.08 | — |
| — | 0.13 | 0.14 | 0.14 | +0.18 | 7.9% | 90.5 | 7.9% | -0.88 | 1.50 | 1.25 | 1.74 | — |
| — | 0.06 | 0.08 | 0.07 | +0.11 | 8.1% | 91 | 8.1% | -0.96 | 1.87 | 1.72 | 2.02 | — |
| — | 0.03 | 0.04 | 0.04 | +0.06 | 8.4% | 91.5 | 8.4% | -1.00 | 2.37 | 2.22 | 2.52 | — |
| — | 0.01 | 0.03 | 0.02 | +0.03 | 8.7% | 92 | 8.7% | -1.00 | 2.83 | 2.69 | 2.98 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 8.9% | 92.5 | 8.9% | -1.00 | 3.45 | 3.35 | 3.55 | — |
| — | — | 0.02 | — | +0.01 | 9.0% | 93 | 9.0% | -1.00 | 3.88 | 3.70 | 4.05 | — |
| — | — | 0.01 | — | +0.00 | 9.1% | 93.5 | 9.1% | -1.00 | 4.38 | 4.20 | 4.55 | — |
| — | — | 0.01 | — | +0.00 | 9.2% | 94 | 9.2% | -1.00 | 4.88 | 4.70 | 5.05 | — |
| — | — | 0.01 | — | +0.00 | 9.3% | 94.5 | 9.3% | -1.00 | 5.45 | 5.35 | 5.55 | — |
| — | — | 0.01 | — | +0.00 | 9.5% | 95 | 9.5% | -1.00 | 5.95 | 5.85 | 6.05 | — |
| — | — | 0.01 | — | +0.00 | 9.7% | 95.5 | 9.7% | -1.00 | 6.45 | 6.35 | 6.55 | — |
| — | — | 0.01 | — | +0.00 | 9.9% | 96 | 9.9% | -1.00 | 6.88 | 6.70 | 7.05 | — |
| — | — | 0.01 | — | +0.00 | 10.1% | 96.5 | 10.1% | -1.00 | 7.45 | 7.35 | 7.55 | — |
| — | — | 0.01 | — | +0.00 | 10.4% | 97 | 10.4% | -1.00 | 7.95 | 7.85 | 8.05 | — |
| — | — | 0.01 | — | +0.00 | 11.0% | 98 | 11.0% | -1.00 | 8.88 | 8.70 | 9.05 | — |
| — | — | 0.01 | — | +0.00 | 11.6% | 99 | 11.6% | -1.00 | 9.95 | 9.85 | 10.05 | — |
| — | — | 0.01 | — | +0.00 | 12.3% | 100 | 12.3% | -1.00 | 10.95 | 10.85 | 11.05 | — |
| — | — | 0.01 | — | +0.00 | 12.9% | 101 | 12.9% | -1.00 | 11.95 | 11.85 | 12.05 | — |
| — | — | 0.01 | — | +0.00 | 13.6% | 102 | 13.6% | -1.00 | 12.95 | 12.85 | 13.05 | — |
| — | — | 0.01 | — | +0.00 | 14.3% | 103 | 14.3% | -1.00 | 13.93 | 13.80 | 14.05 | — |
| — | — | 0.01 | — | +0.00 | 14.9% | 104 | 14.9% | -1.00 | 14.95 | 14.85 | 15.05 | — |
| — | — | 0.01 | — | +0.00 | 15.6% | 105 | 15.6% | -1.00 | 15.95 | 15.85 | 16.05 | — |
| — | — | 0.01 | — | +0.00 | 16.2% | 106 | 16.2% | -1.00 | 16.95 | 16.85 | 17.05 | — |
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.