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 | 11.30 | 10.12 | +1.00 | 16.8% | 80 | 16.8% | -0.00 | — | — | 0.01 | — |
| — | 7.95 | 9.75 | 8.85 | +1.00 | 15.6% | 81 | 15.6% | -0.00 | — | — | 0.01 | — |
| — | 7.10 | 8.50 | 7.80 | +1.00 | 14.4% | 82 | 14.4% | -0.00 | — | — | 0.01 | — |
| — | 6.15 | 7.90 | 7.03 | +1.00 | 13.2% | 83 | 13.2% | -0.00 | — | — | 0.01 | — |
| — | 4.95 | 6.50 | 5.72 | +1.00 | 12.1% | 84 | 12.1% | -0.00 | — | — | 0.01 | — |
| — | 4.15 | 5.50 | 4.83 | +1.00 | 11.1% | 85 | 11.1% | -0.00 | — | — | 0.01 | — |
| — | 3.15 | 3.35 | 3.25 | +0.99 | 10.2% | 86 | 10.2% | -0.01 | — | — | 0.02 | — |
| — | 2.02 | 2.50 | 2.26 | +0.96 | 9.1% | 87 | 9.1% | -0.04 | 0.02 | 0.01 | 0.03 | — |
| — | 1.54 | 2.02 | 1.78 | +0.93 | 8.5% | 87.5 | 8.5% | -0.07 | 0.04 | 0.03 | 0.04 | — |
| — | 1.08 | 1.56 | 1.32 | +0.86 | 8.0% | 88 | 8.0% | -0.14 | 0.07 | 0.07 | 0.08 | — |
| — | 0.88 | 0.92 | 0.90 | +0.75 | 7.7% | 88.5 | 7.7% | -0.25 | 0.16 | 0.15 | 0.17 | — |
| — | 0.54 | 0.56 | 0.55 | +0.58 | 7.5% | 89 | 7.5% | -0.43 | 0.32 | 0.31 | 0.32 | — |
| — | 0.29 | 0.31 | 0.30 | +0.39 | 7.5% | 89.5 | 7.5% | -0.62 | 0.57 | 0.56 | 0.59 | — |
| — | 0.14 | 0.16 | 0.15 | +0.23 | 7.6% | 90 | 7.6% | -0.81 | 0.93 | 0.91 | 0.95 | — |
| — | 0.06 | 0.07 | 0.07 | +0.12 | 7.8% | 90.5 | 7.8% | -0.93 | 1.28 | 1.14 | 1.43 | — |
| — | 0.02 | 0.04 | 0.03 | +0.06 | 8.3% | 91 | 8.3% | -0.99 | 1.77 | 1.62 | 1.92 | — |
| — | 0.01 | 0.02 | 0.01 | +0.04 | 9.2% | 91.5 | 9.2% | -1.00 | 2.37 | 2.12 | 2.62 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 10.5% | 92 | 10.5% | -1.00 | 2.88 | 2.62 | 3.15 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 11.7% | 92.5 | 11.7% | -1.00 | 3.30 | 3.10 | 3.50 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 12.4% | 93 | 12.4% | -1.00 | 3.88 | 3.80 | 3.95 | — |
| — | — | 0.01 | — | +0.01 | 12.3% | 93.5 | 12.3% | -1.00 | 4.38 | 4.25 | 4.50 | — |
| — | — | 0.01 | — | +0.00 | 11.8% | 94 | 11.8% | -1.00 | 4.90 | 4.80 | 5.00 | — |
| — | — | 0.01 | — | +0.00 | 11.1% | 94.5 | 11.1% | -1.00 | 5.38 | 5.25 | 5.50 | — |
| — | — | 0.01 | — | +0.00 | 10.5% | 95 | 10.5% | -1.00 | 5.88 | 5.75 | 6.00 | — |
| — | — | 0.01 | — | +0.00 | 10.2% | 95.5 | 10.2% | -1.00 | 6.38 | 6.25 | 6.50 | — |
| — | — | 0.01 | — | +0.00 | 10.2% | 96 | 10.2% | -1.00 | 6.90 | 6.80 | 7.00 | — |
| — | — | 0.01 | — | +0.00 | 10.3% | 96.5 | 10.3% | -1.00 | 7.38 | 7.25 | 7.50 | — |
| — | — | 0.01 | — | +0.00 | 10.6% | 97 | 10.6% | -1.00 | 7.90 | 7.80 | 8.00 | 0 |
| — | — | 0.01 | — | +0.00 | 11.2% | 98 | 11.2% | -1.00 | 8.90 | 8.80 | 9.00 | — |
| — | — | 0.01 | — | +0.00 | 11.9% | 99 | 11.9% | -1.00 | 9.88 | 9.75 | 10.00 | — |
| — | — | 0.01 | — | +0.00 | 12.7% | 100 | 12.7% | -1.00 | 10.80 | 10.60 | 11.00 | — |
| — | — | 0.01 | — | +0.00 | 13.5% | 101 | 13.5% | -1.00 | 11.90 | 11.80 | 12.00 | — |
| — | — | 0.01 | — | +0.00 | 14.3% | 102 | 14.3% | -1.00 | 12.90 | 12.80 | 13.00 | — |
| — | — | 0.01 | — | +0.00 | 15.1% | 103 | 15.1% | -1.00 | 13.88 | 13.75 | 14.00 | — |
| — | — | 0.01 | — | +0.00 | 15.9% | 104 | 15.9% | -1.00 | 14.90 | 14.80 | 15.00 | — |
| — | — | 0.01 | — | +0.00 | 16.7% | 105 | 16.7% | -1.00 | 15.88 | 15.75 | 16.00 | — |
| — | — | 0.01 | — | +0.00 | 17.4% | 106 | 17.4% | -1.00 | 16.90 | 16.80 | 17.00 | — |
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.