Spot 89.45
· 310 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 01:58 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.30 | 9.65 | 8.97 | +1.00 | 16.9% | 80 | 16.9% | -0.00 | — | — | 0.01 | — |
| — | 7.05 | 8.65 | 7.85 | +1.00 | 15.7% | 81 | 15.7% | -0.00 | — | — | 0.01 | — |
| — | 5.45 | 7.65 | 6.55 | +1.00 | 14.5% | 82 | 14.5% | -0.00 | — | — | 0.01 | — |
| — | 4.75 | 6.65 | 5.70 | +1.00 | 13.3% | 83 | 13.3% | -0.00 | — | — | 0.01 | — |
| — | 5.45 | 5.65 | 5.55 | +1.00 | 12.2% | 84 | 12.2% | -0.00 | — | — | 0.01 | — |
| — | 4.45 | 4.70 | 4.58 | +1.00 | 11.2% | 85 | 11.2% | -0.00 | — | — | 0.01 | — |
| — | 3.50 | 3.70 | 3.60 | +1.00 | 10.4% | 86 | 10.4% | -0.00 | — | — | 0.01 | — |
| — | 2.53 | 2.64 | 2.58 | +0.98 | 9.6% | 87 | 9.6% | -0.02 | — | — | 0.02 | — |
| — | 1.84 | 2.33 | 2.08 | +0.96 | 9.0% | 87.5 | 9.0% | -0.04 | 0.01 | 0.01 | 0.02 | — |
| — | 1.36 | 1.84 | 1.60 | +0.92 | 8.2% | 88 | 8.2% | -0.08 | 0.03 | 0.02 | 0.04 | — |
| — | 0.90 | 1.39 | 1.15 | +0.85 | 7.6% | 88.5 | 7.6% | -0.15 | 0.07 | 0.06 | 0.08 | — |
| — | 0.73 | 0.76 | 0.74 | +0.71 | 7.3% | 89 | 7.3% | -0.29 | 0.17 | 0.16 | 0.18 | — |
| — | 0.42 | 0.44 | 0.43 | +0.52 | 7.4% | 89.5 | 7.4% | -0.50 | 0.36 | 0.35 | 0.37 | — |
| — | 0.21 | 0.23 | 0.22 | +0.32 | 7.5% | 90 | 7.5% | -0.70 | 0.66 | 0.64 | 0.67 | — |
| — | 0.10 | 0.11 | 0.10 | +0.18 | 7.8% | 90.5 | 7.8% | -0.86 | 1.05 | 1.02 | 1.08 | — |
| — | 0.05 | 0.06 | 0.06 | +0.10 | 8.4% | 91 | 8.4% | -0.95 | 1.44 | 1.30 | 1.58 | — |
| — | 0.02 | 0.03 | 0.03 | +0.06 | 9.2% | 91.5 | 9.2% | -0.99 | 1.95 | 1.80 | 2.09 | — |
| — | 0.02 | 0.03 | 0.03 | +0.04 | 10.4% | 92 | 10.4% | -1.00 | 2.53 | 2.48 | 2.58 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 11.5% | 92.5 | 11.5% | -1.00 | 3.06 | 2.98 | 3.15 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 12.1% | 93 | 12.1% | -1.00 | 3.55 | 3.45 | 3.65 | — |
| — | — | 0.01 | — | +0.01 | 12.0% | 93.5 | 12.0% | -1.00 | 4.05 | 3.95 | 4.15 | — |
| — | — | 0.01 | — | +0.00 | 11.5% | 94 | 11.5% | -1.00 | 5.12 | 4.45 | 5.80 | — |
| — | — | 0.01 | — | +0.00 | 10.9% | 94.5 | 10.9% | -1.00 | 5.85 | 4.95 | 6.75 | — |
| — | — | 0.01 | — | +0.00 | 10.4% | 95 | 10.4% | -1.00 | 6.55 | 5.45 | 7.65 | — |
| — | — | 0.01 | — | +0.00 | 10.2% | 95.5 | 10.2% | -1.00 | 7.05 | 5.95 | 8.15 | — |
| — | — | 0.01 | — | +0.00 | 10.2% | 96 | 10.2% | -1.00 | 6.55 | 6.45 | 6.65 | — |
| — | — | 0.01 | — | +0.00 | 10.4% | 96.5 | 10.4% | -1.00 | 7.75 | 6.95 | 8.55 | — |
| — | — | 0.01 | — | +0.00 | 10.7% | 97 | 10.7% | -1.00 | 8.12 | 7.45 | 8.80 | — |
| — | — | 0.01 | — | +0.00 | 11.4% | 98 | 11.4% | -1.00 | 9.55 | 8.45 | 10.65 | — |
| — | — | 0.01 | — | +0.00 | 12.2% | 99 | 12.2% | -1.00 | 10.55 | 9.45 | 11.65 | — |
| — | — | 0.01 | — | +0.00 | 13.0% | 100 | 13.0% | -1.00 | 11.35 | 10.45 | 12.25 | — |
| — | — | 0.01 | — | +0.00 | 13.8% | 101 | 13.8% | -1.00 | 12.35 | 11.45 | 13.25 | — |
| — | — | 0.01 | — | +0.00 | 14.7% | 102 | 14.7% | -1.00 | 13.35 | 12.45 | 14.25 | — |
| — | — | 0.01 | — | +0.00 | 15.5% | 103 | 15.5% | -1.00 | 14.55 | 13.45 | 15.65 | — |
| — | — | 0.01 | — | +0.00 | 16.4% | 104 | 16.4% | -1.00 | 15.55 | 14.45 | 16.65 | — |
| — | — | 0.01 | — | +0.00 | 17.2% | 105 | 17.2% | -1.00 | 16.35 | 15.45 | 17.25 | — |
| — | — | 0.01 | — | +0.00 | 18.0% | 106 | 18.0% | -1.00 | 17.45 | 16.45 | 18.45 | 0 |
| 0 | — | 0.01 | — | +0.00 | 18.8% | 107 | 18.8% | -1.00 | 18.45 | 17.45 | 19.45 | — |
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.