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 | |
| — | 8.95 | 10.75 | 9.85 | +1.00 | 21.5% | 80 | 21.5% | +0.00 | — | — | 0.01 | — |
| — | 6.90 | 9.45 | 8.18 | +1.00 | 20.5% | 81 | 20.5% | +0.00 | — | — | 0.01 | — |
| — | 5.90 | 8.45 | 7.17 | +1.00 | 19.2% | 82 | 19.2% | +0.00 | — | — | 0.01 | — |
| — | 6.05 | 6.25 | 6.15 | +1.00 | 17.6% | 83 | 17.6% | +0.00 | — | — | 0.01 | — |
| — | 5.10 | 5.25 | 5.17 | +1.00 | 16.3% | 84 | 16.3% | +0.00 | — | — | 0.01 | — |
| — | 4.05 | 4.25 | 4.15 | +1.00 | 14.5% | 85 | 14.5% | -0.00 | — | — | 0.01 | — |
| — | 3.05 | 3.25 | 3.15 | +1.00 | 12.8% | 86 | 12.8% | -0.00 | — | — | 0.01 | — |
| — | 1.94 | 2.41 | 2.17 | +1.00 | 11.4% | 87 | 11.4% | -0.00 | — | — | 0.01 | — |
| — | 1.44 | 1.91 | 1.68 | +0.99 | 10.5% | 87.5 | 10.5% | -0.01 | — | — | 0.01 | — |
| — | 1.14 | 1.42 | 1.28 | +0.97 | 9.2% | 88 | 9.2% | -0.03 | — | — | 0.01 | — |
| — | 0.47 | 0.94 | 0.70 | +0.89 | 8.1% | 88.5 | 8.1% | -0.11 | 0.03 | 0.02 | 0.03 | — |
| — | 0.29 | 0.31 | 0.30 | +0.63 | 7.8% | 89 | 7.8% | -0.38 | 0.13 | 0.12 | 0.14 | — |
| — | 0.07 | 0.09 | 0.08 | +0.27 | 7.9% | 89.5 | 7.9% | -0.76 | 0.42 | 0.40 | 0.44 | — |
| — | 0.01 | 0.02 | 0.01 | +0.07 | 8.4% | 90 | 8.4% | -0.99 | 0.89 | 0.65 | 1.12 | — |
| — | — | 0.01 | — | +0.01 | 8.5% | 90.5 | 8.5% | -1.00 | 1.29 | 1.15 | 1.43 | — |
| — | — | 0.01 | — | +0.00 | 8.5% | 91 | 8.5% | -1.00 | 1.79 | 1.65 | 1.93 | — |
| — | — | 0.01 | — | +0.00 | 8.5% | 91.5 | 8.5% | -1.00 | 2.38 | 2.15 | 2.62 | — |
| — | — | 0.01 | — | +0.00 | 8.5% | 92 | 8.5% | -1.00 | 2.90 | 2.65 | 3.15 | — |
| — | — | 0.01 | — | +0.00 | 8.6% | 92.5 | 8.6% | -1.00 | 3.40 | 3.30 | 3.50 | — |
| — | — | 0.01 | — | +0.00 | 8.7% | 93 | 8.7% | -1.00 | 3.90 | 3.80 | 4.00 | — |
| — | — | 0.01 | — | +0.00 | 8.9% | 93.5 | 8.9% | -1.00 | 4.40 | 4.30 | 4.50 | — |
| — | — | 0.01 | — | +0.00 | 9.1% | 94 | 9.1% | -1.00 | 4.90 | 4.80 | 5.00 | — |
| — | — | 0.01 | — | +0.00 | 9.4% | 94.5 | 9.4% | -1.00 | 5.40 | 5.30 | 5.50 | — |
| — | — | 0.01 | — | +0.00 | 9.8% | 95 | 9.8% | -1.00 | 5.90 | 5.80 | 6.00 | — |
| — | — | 0.01 | — | +0.00 | 10.2% | 95.5 | 10.2% | -1.00 | 6.40 | 6.30 | 6.50 | — |
| — | — | 0.01 | — | +0.00 | 10.6% | 96 | 10.6% | -1.00 | 6.90 | 6.80 | 7.00 | — |
| — | — | 0.01 | — | +0.00 | 11.1% | 96.5 | 11.1% | -1.00 | 7.38 | 7.25 | 7.50 | — |
| — | — | 0.01 | — | +0.00 | 11.6% | 97 | 11.6% | -1.00 | 7.88 | 7.75 | 8.00 | — |
| — | — | 0.01 | — | +0.00 | 12.1% | 97.5 | 12.1% | -1.00 | 8.40 | 8.30 | 8.50 | — |
| — | — | 0.01 | — | +0.00 | 12.7% | 98 | 12.7% | -1.00 | 8.90 | 8.80 | 9.00 | — |
| — | — | 0.01 | — | +0.00 | 13.2% | 98.5 | 13.2% | -1.00 | 9.38 | 9.25 | 9.50 | — |
| — | — | 0.01 | — | +0.00 | 13.8% | 99 | 13.8% | -1.00 | 9.88 | 9.75 | 10.00 | — |
| — | — | 0.01 | — | +0.00 | 15.1% | 100 | 15.1% | -1.00 | 10.88 | 10.75 | 11.00 | — |
| — | — | 0.01 | — | +0.00 | 16.3% | 101 | 16.3% | -1.00 | 11.90 | 11.80 | 12.00 | — |
| — | — | 0.01 | — | +0.00 | 17.6% | 102 | 17.6% | -1.00 | 12.90 | 12.80 | 13.00 | — |
| — | — | 0.01 | — | +0.00 | 18.8% | 103 | 18.8% | -1.00 | 13.93 | 13.80 | 14.05 | — |
| — | — | 0.01 | — | +0.00 | 20.0% | 104 | 20.0% | -1.00 | 14.90 | 14.75 | 15.05 | — |
| — | — | 0.01 | — | +0.00 | 21.1% | 105 | 21.1% | -1.00 | 15.90 | 15.80 | 16.00 | — |
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.