Spot 89.40
· 314 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 04:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.30 | 9.50 | 9.40 | — | — | 80 | — | — | — | — | 0.01 | — |
| — | 8.30 | 8.50 | 8.40 | — | — | 81 | — | — | — | — | 0.01 | — |
| — | 7.30 | 7.50 | 7.40 | — | — | 82 | — | — | — | — | 0.01 | — |
| — | 6.30 | 6.50 | 6.40 | +1.00 | 13.4% | 83 | 13.4% | -0.00 | — | — | 0.01 | — |
| — | 5.30 | 5.50 | 5.40 | +1.00 | 12.1% | 84 | 12.1% | -0.00 | — | — | 0.01 | — |
| — | 4.35 | 4.50 | 4.42 | +1.00 | 11.0% | 85 | 11.0% | -0.00 | — | — | 0.01 | — |
| — | 3.35 | 3.55 | 3.45 | +1.00 | 10.1% | 86 | 10.1% | -0.00 | — | — | 0.01 | — |
| — | — | — | — | — | — | 86.5 | — | — | — | — | — | — |
| — | 2.35 | 2.51 | 2.43 | +0.99 | 9.3% | 87 | 9.3% | -0.01 | — | — | 0.02 | — |
| — | 1.86 | 2.02 | 1.94 | +0.97 | 8.8% | 87.5 | 8.8% | -0.03 | 0.01 | 0.01 | 0.02 | — |
| — | 1.37 | 1.53 | 1.45 | +0.93 | 8.1% | 88 | 8.1% | -0.07 | 0.03 | 0.02 | 0.04 | — |
| — | 0.90 | 1.05 | 0.97 | +0.86 | 7.5% | 88.5 | 7.5% | -0.15 | 0.07 | 0.06 | 0.08 | — |
| — | 0.60 | 0.62 | 0.61 | +0.71 | 7.1% | 89 | 7.1% | -0.30 | 0.18 | 0.17 | 0.19 | — |
| — | 0.30 | 0.32 | 0.31 | +0.49 | 6.9% | 89.5 | 6.9% | -0.52 | 0.38 | 0.37 | 0.39 | — |
| — | 0.13 | 0.15 | 0.14 | +0.28 | 7.0% | 90 | 7.0% | -0.75 | 0.72 | 0.70 | 0.74 | — |
| — | 0.05 | 0.06 | 0.06 | +0.13 | 7.4% | 90.5 | 7.4% | -0.91 | 1.18 | 1.09 | 1.26 | — |
| — | 0.02 | 0.03 | 0.03 | +0.07 | 8.1% | 91 | 8.1% | -0.98 | 1.66 | 1.57 | 1.75 | — |
| — | 0.01 | 0.02 | 0.01 | +0.04 | 9.0% | 91.5 | 9.0% | -1.00 | 2.12 | 2.07 | 2.16 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 9.5% | 92 | 9.5% | -1.00 | 2.61 | 2.56 | 2.66 | — |
| — | — | 0.01 | — | +0.01 | 9.5% | 92.5 | 9.5% | -1.00 | 3.10 | 2.99 | 3.20 | — |
| — | — | 0.01 | — | +0.00 | 9.2% | 93 | 9.2% | -1.00 | 3.62 | 3.55 | 3.70 | — |
| — | — | 0.01 | — | +0.00 | 9.0% | 93.5 | 9.0% | -1.00 | 4.12 | 4.00 | 4.25 | — |
| — | — | 0.01 | — | +0.00 | 8.9% | 94 | 8.9% | -1.00 | 4.62 | 4.50 | 4.75 | — |
| — | — | 0.01 | — | +0.00 | 9.0% | 94.5 | 9.0% | -1.00 | 5.15 | 5.05 | 5.25 | — |
| — | — | 0.01 | — | +0.00 | 9.3% | 95 | 9.3% | -1.00 | 5.60 | 5.50 | 5.70 | — |
| — | — | 0.01 | — | +0.00 | 9.6% | 95.5 | 9.6% | -1.00 | 6.12 | 6.00 | 6.25 | — |
| — | — | 0.01 | — | +0.00 | 9.9% | 96 | 9.9% | -1.00 | 6.60 | 6.50 | 6.70 | — |
| — | — | 0.01 | — | +0.00 | 10.3% | 96.5 | 10.3% | -1.00 | 7.15 | 7.05 | 7.25 | — |
| — | — | 0.01 | — | +0.00 | 10.6% | 97 | 10.6% | -1.00 | 7.60 | 7.50 | 7.70 | — |
| — | — | 0.01 | — | +0.00 | 11.5% | 98 | 11.5% | -1.00 | 8.60 | 8.50 | 8.70 | — |
| — | — | 0.01 | — | +0.00 | 12.3% | 99 | 12.3% | -1.00 | 9.65 | 9.55 | 9.75 | — |
| — | — | 0.01 | — | +0.00 | 13.3% | 100 | 13.3% | -1.00 | 10.60 | 10.50 | 10.70 | — |
| — | — | 0.01 | — | +0.00 | 14.2% | 101 | 14.2% | -1.00 | 11.62 | 11.50 | 11.75 | — |
| — | — | 0.01 | — | +0.00 | 15.2% | 102 | 15.2% | -1.00 | 12.60 | 12.50 | 12.70 | — |
| — | — | 0.01 | — | +0.00 | 16.1% | 103 | 16.1% | -1.00 | 13.62 | 13.50 | 13.75 | — |
| — | — | 0.01 | — | +0.00 | 17.0% | 104 | 17.0% | -1.00 | 14.62 | 14.50 | 14.75 | — |
| — | — | 0.01 | — | +0.00 | 18.0% | 105 | 18.0% | -1.00 | 15.62 | 15.50 | 15.75 | — |
| — | — | 0.01 | — | +0.00 | 18.8% | 106 | 18.8% | -1.00 | 16.62 | 16.50 | 16.75 | — |
| — | — | 0.01 | — | +0.00 | 19.7% | 107 | 19.7% | -1.00 | 17.65 | 17.55 | 17.75 | — |
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.