Spot 89.42
· 310 contratti su 5 scadenze
· fonte ibkr
· catturata 12/10 23:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.50 | 11.70 | 9.60 | +1.00 | 14.4% | 80 | 14.4% | -0.01 | — | — | 0.05 | — |
| — | 6.50 | 10.70 | 8.60 | +1.00 | 13.3% | 81 | 13.3% | -0.01 | — | — | 0.02 | — |
| — | 5.55 | 9.70 | 7.62 | +1.00 | 12.3% | 82 | 12.3% | -0.01 | — | — | 0.02 | — |
| — | 4.70 | 8.70 | 6.70 | +0.99 | 11.3% | 83 | 11.3% | -0.02 | — | — | 0.06 | — |
| — | 4.00 | 8.20 | 6.10 | +0.99 | 10.8% | 83.5 | 10.8% | -0.02 | — | — | 0.06 | — |
| — | 3.50 | 7.70 | 5.60 | +0.99 | 10.4% | 84 | 10.4% | -0.03 | — | — | 0.07 | — |
| — | 3.00 | 7.20 | 5.10 | +0.98 | 10.0% | 84.5 | 10.0% | -0.03 | 0.04 | 0.01 | 0.07 | — |
| — | 4.55 | 4.95 | 4.75 | +0.98 | 9.6% | 85 | 9.6% | -0.04 | 0.04 | 0.01 | 0.08 | — |
| — | 4.05 | 4.45 | 4.25 | +0.97 | 9.3% | 85.5 | 9.3% | -0.06 | 0.06 | 0.02 | 0.09 | — |
| — | 1.57 | 3.95 | 2.76 | +0.96 | 8.9% | 86 | 8.9% | -0.08 | 0.06 | 0.03 | 0.08 | — |
| — | 3.10 | 3.45 | 3.27 | +0.94 | 8.6% | 86.5 | 8.6% | -0.10 | 0.07 | 0.03 | 0.12 | — |
| — | 2.47 | 2.96 | 2.71 | +0.91 | 8.3% | 87 | 8.3% | -0.14 | 0.13 | 0.10 | 0.16 | — |
| — | 2.21 | 2.49 | 2.35 | +0.87 | 8.0% | 87.5 | 8.0% | -0.19 | 0.20 | 0.17 | 0.22 | — |
| — | 1.73 | 1.89 | 1.81 | +0.81 | 7.7% | 88 | 7.7% | -0.26 | 0.25 | 0.19 | 0.31 | — |
| — | 1.34 | 1.49 | 1.42 | +0.73 | 7.6% | 88.5 | — | — | 0.40 | 0.37 | 0.43 | — |
| — | 1.04 | 1.14 | 1.09 | — | — | 89 | — | — | 0.54 | 0.48 | 0.60 | — |
| — | 0.76 | 0.82 | 0.79 | +0.53 | 7.4% | 89.5 | 7.4% | -0.54 | 0.77 | 0.71 | 0.83 | — |
| — | 0.48 | 0.59 | 0.54 | +0.42 | 7.4% | 90 | 7.4% | -0.64 | 1.07 | 1.01 | 1.13 | — |
| — | 0.36 | 0.42 | 0.39 | +0.32 | 7.4% | 90.5 | 7.4% | -0.74 | 1.42 | 1.36 | 1.48 | — |
| — | 0.23 | 0.29 | 0.26 | +0.23 | 7.5% | 91 | 7.5% | -0.81 | 1.81 | 1.75 | 1.88 | — |
| — | 0.14 | 0.21 | 0.17 | +0.16 | 7.7% | 91.5 | 7.7% | -0.87 | 2.27 | 2.03 | 2.50 | — |
| — | 0.06 | 0.15 | 0.10 | +0.11 | 7.9% | 92 | 7.9% | -0.92 | 2.73 | 2.48 | 2.97 | — |
| — | 0.04 | 0.11 | 0.07 | +0.07 | 8.1% | 92.5 | 8.1% | -0.95 | 3.23 | 2.95 | 3.50 | — |
| — | 0.03 | 0.10 | 0.07 | +0.04 | 8.3% | 93 | 8.3% | -0.97 | 2.80 | 1.65 | 3.95 | — |
| — | 0.02 | 0.08 | 0.05 | +0.03 | 8.5% | 93.5 | 8.5% | -0.98 | 4.00 | 2.14 | 5.85 | — |
| — | 0.01 | 0.07 | 0.04 | +0.02 | 8.7% | 94 | 8.7% | -0.99 | 4.71 | 2.63 | 6.80 | — |
| — | 0.01 | 0.07 | 0.04 | +0.01 | 8.9% | 94.5 | 8.9% | -0.99 | 5.20 | 3.10 | 7.30 | — |
| — | — | 0.06 | — | +0.01 | 9.1% | 95 | 9.1% | -1.00 | 5.70 | 3.60 | 7.80 | — |
| 0 | — | 0.06 | — | +0.00 | 9.5% | 96 | 9.5% | -1.00 | 6.58 | 4.60 | 8.55 | 0 |
| 0 | — | 0.05 | — | +0.00 | 9.9% | 97 | 9.9% | -1.00 | 7.70 | 5.60 | 9.80 | — |
| — | — | 0.05 | — | +0.00 | 10.3% | 98 | 10.3% | -1.00 | 8.60 | 6.60 | 10.60 | — |
| — | — | 0.05 | — | +0.00 | 10.7% | 99 | 10.7% | -1.00 | 9.70 | 7.60 | 11.80 | — |
| — | — | 0.05 | — | +0.00 | 11.1% | 100 | 11.1% | -1.00 | 10.70 | 8.60 | 12.80 | — |
| — | — | 0.05 | — | +0.00 | 11.5% | 101 | 11.5% | -1.00 | 11.68 | 9.60 | 13.75 | — |
| — | — | 0.04 | — | +0.00 | 12.8% | 105 | 12.8% | -1.00 | 15.55 | 13.60 | 17.50 | — |
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.