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 | |
| — | 9.45 | 9.70 | 9.57 | +1.00 | 15.1% | 80 | 15.1% | -0.00 | — | — | 0.01 | — |
| — | 8.45 | 8.75 | 8.60 | +1.00 | 14.1% | 81 | 14.1% | -0.01 | — | — | 0.02 | — |
| — | 7.45 | 7.75 | 7.60 | +1.00 | 13.0% | 82 | 13.0% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 6.45 | 6.75 | 6.60 | +0.99 | 11.9% | 83 | 11.9% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 5.45 | 5.75 | 5.60 | +0.99 | 10.8% | 84 | 10.8% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | 4.95 | 5.25 | 5.10 | +0.99 | 10.2% | 84.5 | 10.2% | -0.02 | 0.03 | 0.02 | 0.03 | — |
| — | 4.45 | 4.75 | 4.60 | +0.98 | 9.7% | 85 | 9.7% | -0.03 | 0.03 | 0.02 | 0.04 | — |
| — | 3.95 | 4.20 | 4.08 | +0.98 | 9.1% | 85.5 | 9.1% | -0.04 | 0.04 | 0.03 | 0.04 | — |
| — | 3.55 | 3.75 | 3.65 | +0.97 | 8.6% | 86 | 8.6% | -0.06 | 0.04 | 0.04 | 0.05 | — |
| — | 3.00 | 3.25 | 3.12 | +0.96 | 8.1% | 86.5 | 8.1% | -0.08 | 0.07 | 0.06 | 0.07 | — |
| — | 2.52 | 2.77 | 2.65 | +0.94 | 7.6% | 87 | 7.6% | -0.11 | 0.10 | 0.09 | 0.10 | — |
| — | 2.07 | 2.25 | 2.16 | +0.90 | 7.3% | 87.5 | 7.3% | -0.15 | 0.15 | 0.14 | 0.16 | — |
| — | 1.69 | 1.75 | 1.72 | +0.85 | 7.0% | 88 | 7.0% | -0.22 | 0.24 | 0.23 | 0.25 | — |
| — | 1.30 | 1.33 | 1.31 | +0.77 | 6.9% | 88.5 | 6.9% | -0.32 | 0.37 | 0.36 | 0.38 | — |
| — | 0.95 | 0.98 | 0.96 | +0.66 | 6.8% | 89 | 6.8% | -0.43 | 0.56 | 0.54 | 0.57 | — |
| — | 0.66 | 0.69 | 0.68 | +0.54 | 6.7% | 89.5 | 6.7% | -0.55 | 0.80 | 0.78 | 0.81 | — |
| — | 0.45 | 0.47 | 0.46 | +0.41 | 6.7% | 90 | 6.7% | -0.67 | 1.10 | 1.09 | 1.12 | — |
| — | 0.28 | 0.31 | 0.29 | +0.29 | 6.7% | 90.5 | 6.7% | -0.77 | 1.47 | 1.44 | 1.49 | — |
| — | 0.17 | 0.19 | 0.18 | +0.20 | 6.9% | 91 | 6.9% | -0.84 | 1.84 | 1.74 | 1.95 | — |
| — | 0.11 | 0.12 | 0.12 | +0.13 | 7.1% | 91.5 | 7.1% | -0.90 | 2.32 | 2.24 | 2.40 | — |
| — | 0.07 | 0.08 | 0.07 | +0.09 | 7.4% | 92 | 7.4% | -0.93 | 2.77 | 2.69 | 2.86 | — |
| — | 0.05 | 0.06 | 0.06 | +0.06 | 7.7% | 92.5 | 7.7% | -0.96 | 3.20 | 3.10 | 3.30 | — |
| — | 0.03 | 0.04 | 0.04 | +0.04 | 8.2% | 93 | 8.2% | -0.97 | 3.73 | 3.60 | 3.85 | — |
| — | 0.02 | 0.04 | 0.03 | +0.03 | 8.7% | 93.5 | 8.7% | -0.97 | 4.20 | 4.05 | 4.35 | — |
| — | 0.02 | 0.03 | 0.03 | +0.03 | 9.3% | 94 | 9.3% | -0.98 | 4.70 | 4.60 | 4.80 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 9.8% | 94.5 | 9.8% | -0.98 | 5.20 | 5.05 | 5.35 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 10.3% | 95 | 10.3% | -0.99 | 5.70 | 5.55 | 5.85 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 10.7% | 95.5 | 10.7% | -0.99 | 6.20 | 6.05 | 6.35 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 11.0% | 96 | 11.0% | -0.99 | 6.70 | 6.55 | 6.85 | — |
| — | — | 0.02 | — | +0.00 | 11.3% | 97 | 11.3% | -1.00 | 7.70 | 7.55 | 7.85 | — |
| — | — | 0.01 | — | +0.00 | 11.3% | 98 | 11.3% | -1.00 | 8.70 | 8.55 | 8.85 | — |
| — | — | 0.01 | — | +0.00 | 11.4% | 99 | 11.4% | -1.00 | 9.70 | 9.55 | 9.85 | — |
| — | — | 0.01 | — | +0.00 | 11.6% | 100 | 11.6% | -1.00 | 10.68 | 10.55 | 10.80 | — |
| — | — | 0.01 | — | +0.00 | 11.8% | 101 | 11.8% | -1.00 | 11.68 | 11.55 | 11.80 | — |
| — | — | 0.01 | — | +0.00 | 12.2% | 102 | 12.2% | -1.00 | 12.68 | 12.55 | 12.80 | — |
| — | — | 0.01 | — | +0.00 | 12.6% | 103 | 12.6% | -1.00 | 13.68 | 13.55 | 13.80 | — |
| — | — | 0.01 | — | +0.00 | 13.3% | 105 | 13.3% | -1.00 | 15.65 | 15.50 | 15.80 | — |
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.