Spot 89.11
· 308 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 01:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.30 | 11.50 | 9.40 | +0.99 | 17.1% | 80 | 17.1% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 7.30 | 9.30 | 8.30 | +0.99 | 14.9% | 81 | 14.9% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 6.15 | 8.45 | 7.30 | +0.99 | 13.2% | 82 | 13.2% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 4.30 | 7.50 | 5.90 | +0.99 | 11.9% | 83 | 11.9% | -0.02 | 0.03 | 0.02 | 0.03 | — |
| — | 3.25 | 7.50 | 5.38 | +0.98 | 10.9% | 84 | 10.9% | -0.03 | 0.04 | 0.03 | 0.04 | — |
| — | 4.60 | 5.05 | 4.83 | +0.98 | 10.4% | 84.5 | 10.4% | -0.04 | 0.04 | 0.03 | 0.05 | — |
| — | 4.10 | 4.70 | 4.40 | +0.97 | 10.0% | 85 | 10.0% | -0.05 | 0.05 | 0.04 | 0.06 | — |
| — | 3.80 | 4.20 | 4.00 | +0.96 | 9.6% | 85.5 | 9.6% | -0.06 | 0.07 | 0.06 | 0.07 | — |
| — | 3.35 | 3.50 | 3.42 | +0.94 | 9.3% | 86 | 9.3% | -0.09 | 0.09 | 0.08 | 0.10 | — |
| — | 2.92 | 3.10 | 3.01 | +0.91 | 8.9% | 86.5 | 8.9% | -0.12 | 0.13 | 0.12 | 0.14 | — |
| — | 2.46 | 2.75 | 2.60 | +0.88 | 8.6% | 87 | 8.6% | -0.17 | 0.19 | 0.18 | 0.20 | — |
| — | 2.05 | 2.11 | 2.08 | +0.83 | 8.4% | 87.5 | 8.4% | -0.22 | 0.27 | 0.26 | 0.28 | — |
| — | 1.64 | 1.69 | 1.67 | +0.76 | 8.2% | 88 | 8.2% | -0.30 | 0.39 | 0.38 | 0.40 | — |
| — | 1.26 | 1.31 | 1.28 | +0.68 | 8.0% | 88.5 | 8.0% | -0.38 | 0.54 | 0.52 | 0.55 | — |
| — | 0.94 | 0.97 | 0.95 | +0.58 | 7.8% | 89 | 7.8% | -0.48 | 0.73 | 0.72 | 0.75 | — |
| — | 0.67 | 0.71 | 0.69 | +0.48 | 7.7% | 89.5 | 7.7% | -0.58 | 0.99 | 0.98 | 1.01 | — |
| — | 0.47 | 0.51 | 0.49 | +0.37 | 7.7% | 90 | 7.7% | -0.68 | 1.32 | 1.30 | 1.34 | — |
| — | 0.32 | 0.35 | 0.34 | +0.28 | 7.7% | 90.5 | 7.7% | -0.76 | 1.68 | 1.66 | 1.70 | — |
| — | 0.21 | 0.23 | 0.22 | +0.20 | 7.8% | 91 | 7.8% | -0.83 | 2.08 | 2.04 | 2.11 | — |
| — | 0.13 | 0.15 | 0.14 | +0.14 | 7.9% | 91.5 | 7.9% | -0.88 | 2.51 | 2.26 | 2.76 | — |
| — | 0.09 | 0.10 | 0.10 | +0.10 | 8.2% | 92 | 8.2% | -0.92 | 3.50 | 2.90 | 4.10 | — |
| — | 0.06 | 0.07 | 0.07 | +0.07 | 8.5% | 92.5 | 8.5% | -0.94 | 3.35 | 3.10 | 3.60 | — |
| — | 0.04 | 0.06 | 0.05 | +0.05 | 8.9% | 93 | 8.9% | -0.96 | 4.35 | 3.65 | 5.05 | — |
| — | 0.03 | 0.04 | 0.04 | +0.04 | 9.4% | 93.5 | 9.4% | -0.96 | 4.00 | 3.30 | 4.70 | — |
| — | 0.02 | 0.04 | 0.03 | +0.03 | 9.9% | 94 | 9.9% | -0.97 | 4.50 | 3.80 | 5.20 | — |
| — | 0.02 | 0.03 | 0.03 | +0.03 | 10.5% | 94.5 | 10.5% | -0.98 | 4.80 | 3.90 | 5.70 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 11.0% | 95 | — | — | 5.80 | 4.60 | 7.00 | — |
| — | 0.01 | 0.03 | 0.02 | — | — | 95.5 | — | — | 6.88 | 5.20 | 8.55 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 96 | — | — | 6.95 | 6.20 | 7.70 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 97 | — | — | 8.10 | 6.20 | 10.00 | — |
| — | — | 0.02 | — | — | — | 98 | 13.2% | -0.99 | 8.80 | 7.60 | 10.00 | — |
| — | — | 0.02 | — | +0.00 | 13.3% | 99 | 13.3% | -1.00 | 9.78 | 8.55 | 11.00 | — |
| — | — | 0.01 | — | +0.00 | 13.2% | 100 | 13.2% | -1.00 | 10.90 | 8.80 | 13.00 | — |
| — | — | 0.01 | — | +0.00 | 13.1% | 101 | 13.1% | -1.00 | 11.90 | 9.80 | 14.00 | — |
| — | — | 0.01 | — | +0.00 | 13.0% | 102 | 13.0% | -1.00 | 12.70 | 11.60 | 13.80 | — |
| — | — | 0.01 | — | +0.00 | 12.9% | 103 | 12.9% | -1.00 | 13.82 | 12.65 | 15.00 | — |
| — | — | 0.01 | — | +0.00 | 13.0% | 105 | 13.0% | -1.00 | 15.90 | 13.80 | 18.00 | — |
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.