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 | |
| — | 9.20 | 10.00 | 9.60 | +1.00 | 16.2% | 80 | 16.2% | -0.01 | — | — | 0.01 | — |
| — | 7.00 | 10.40 | 8.70 | +1.00 | 14.6% | 81 | 14.6% | -0.01 | — | — | 0.02 | — |
| — | 6.70 | 8.40 | 7.55 | +1.00 | 13.2% | 82 | 13.2% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 5.90 | 7.05 | 6.47 | +0.99 | 11.9% | 83 | 11.9% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 5.60 | 6.05 | 5.83 | +0.99 | 10.8% | 84 | 10.8% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | 4.10 | 6.15 | 5.12 | +0.99 | 10.2% | 84.5 | 10.2% | -0.02 | 0.03 | 0.02 | 0.03 | — |
| — | 4.45 | 5.05 | 4.75 | +0.98 | 9.7% | 85 | 9.7% | -0.03 | 0.03 | 0.02 | 0.04 | — |
| — | 4.10 | 4.35 | 4.22 | +0.98 | 9.3% | 85.5 | 9.3% | -0.04 | 0.04 | 0.03 | 0.04 | — |
| — | 3.65 | 3.85 | 3.75 | +0.97 | 8.9% | 86 | 8.9% | -0.06 | 0.04 | 0.04 | 0.05 | — |
| — | 1.86 | 4.65 | 3.25 | +0.95 | 8.4% | 86.5 | 8.4% | -0.08 | 0.07 | 0.06 | 0.07 | — |
| — | 2.52 | 3.05 | 2.79 | +0.93 | 8.1% | 87 | 8.1% | -0.11 | 0.10 | 0.09 | 0.10 | — |
| — | 2.26 | 2.38 | 2.32 | +0.89 | 7.7% | 87.5 | — | — | 0.15 | 0.14 | 0.16 | — |
| — | 1.84 | 1.90 | 1.87 | — | — | 88 | — | — | 0.23 | 0.22 | 0.24 | — |
| — | 1.44 | 1.49 | 1.47 | +0.76 | 7.3% | 88.5 | 7.3% | -0.30 | 0.35 | 0.34 | 0.36 | — |
| — | 1.09 | 1.13 | 1.11 | +0.66 | 7.1% | 89 | 7.1% | -0.40 | 0.53 | 0.51 | 0.54 | — |
| — | 0.79 | 0.82 | 0.81 | +0.55 | 7.1% | 89.5 | 7.1% | -0.51 | 0.76 | 0.74 | 0.77 | — |
| — | 0.55 | 0.59 | 0.57 | +0.44 | 7.2% | 90 | 7.2% | -0.62 | 1.04 | 1.03 | 1.06 | — |
| — | 0.38 | 0.40 | 0.39 | +0.33 | 7.2% | 90.5 | 7.2% | -0.72 | 1.39 | 1.37 | 1.40 | — |
| — | 0.24 | 0.27 | 0.26 | +0.24 | 7.4% | 91 | 7.4% | -0.80 | 1.77 | 1.74 | 1.80 | — |
| — | 0.15 | 0.18 | 0.17 | +0.17 | 7.6% | 91.5 | 7.6% | -0.86 | 2.21 | 1.96 | 2.45 | — |
| — | 0.10 | 0.12 | 0.11 | +0.12 | 7.9% | 92 | 7.9% | -0.90 | 2.65 | 2.41 | 2.90 | — |
| — | 0.06 | 0.08 | 0.07 | +0.09 | 8.3% | 92.5 | 8.3% | -0.93 | 3.12 | 3.00 | 3.25 | — |
| — | 0.05 | 0.06 | 0.06 | +0.06 | 8.7% | 93 | 8.7% | -0.95 | 3.58 | 3.25 | 3.90 | — |
| — | 0.03 | 0.05 | 0.04 | +0.05 | 9.2% | 93.5 | 9.2% | -0.96 | 4.90 | 3.80 | 6.00 | — |
| — | 0.02 | 0.04 | 0.03 | +0.04 | 9.7% | 94 | 9.7% | -0.97 | 5.20 | 4.30 | 6.10 | — |
| — | 0.02 | 0.03 | 0.03 | +0.03 | 10.2% | 94.5 | 10.2% | -0.97 | 5.08 | 4.95 | 5.20 | — |
| — | 0.01 | 0.03 | 0.02 | +0.03 | 10.7% | 95 | 10.7% | -0.98 | 5.55 | 5.45 | 5.65 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 11.2% | 95.5 | 11.2% | -0.98 | 5.97 | 5.75 | 6.20 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 11.6% | 96 | 11.6% | -0.99 | 6.55 | 6.25 | 6.85 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 12.2% | 97 | 12.2% | -0.99 | 7.55 | 7.25 | 7.85 | — |
| — | — | 0.02 | — | +0.01 | 12.5% | 98 | 12.5% | -1.00 | 8.55 | 8.25 | 8.85 | — |
| — | — | 0.01 | — | +0.00 | 12.6% | 99 | 12.6% | -1.00 | 9.55 | 8.45 | 10.65 | — |
| — | — | 0.01 | — | +0.00 | 12.6% | 100 | 12.6% | -1.00 | 10.50 | 9.45 | 11.55 | 0 |
| 0 | — | 0.01 | — | +0.00 | 12.6% | 101 | 12.6% | -1.00 | 11.55 | 10.50 | 12.60 | 0 |
| 0 | — | 0.01 | — | +0.00 | 12.7% | 102 | 12.7% | -1.00 | 12.55 | 12.25 | 12.85 | 0 |
| — | — | 0.01 | — | +0.00 | 12.8% | 103 | 12.8% | -1.00 | 13.45 | 12.65 | 14.25 | — |
| — | — | 0.01 | — | +0.00 | 13.2% | 105 | 13.2% | -1.00 | 15.55 | 15.25 | 15.85 | — |
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.