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 | |
| — | 8.45 | 11.30 | 9.88 | +1.00 | 23.2% | 80 | 23.2% | -0.00 | — | — | 0.01 | — |
| — | 8.20 | 9.95 | 9.07 | +1.00 | 22.0% | 81 | 22.0% | -0.00 | — | — | 0.01 | — |
| — | 7.40 | 8.80 | 8.10 | +1.00 | 20.2% | 82 | 20.2% | -0.00 | — | — | 0.01 | — |
| — | 6.40 | 7.95 | 7.17 | +1.00 | 18.4% | 83 | 18.4% | -0.00 | — | — | 0.01 | — |
| — | 5.40 | 6.95 | 6.17 | +1.00 | 16.6% | 84 | 16.6% | -0.00 | — | — | 0.01 | — |
| — | 4.45 | 5.40 | 4.92 | +1.00 | 14.8% | 85 | 14.8% | -0.00 | — | — | 0.01 | — |
| — | 3.40 | 4.80 | 4.10 | +1.00 | 13.1% | 86 | 13.1% | -0.00 | — | — | 0.01 | — |
| — | 2.96 | 3.80 | 3.38 | — | — | 86.5 | — | — | — | — | 0.01 | — |
| — | 2.46 | 2.74 | 2.60 | +0.99 | 11.3% | 87 | 11.3% | -0.01 | — | — | 0.01 | — |
| — | 1.97 | 2.24 | 2.10 | +0.97 | 10.2% | 87.5 | 10.2% | -0.03 | — | — | 0.01 | — |
| — | 1.47 | 1.75 | 1.61 | +0.93 | 9.1% | 88 | 9.1% | -0.07 | 0.01 | 0.01 | 0.02 | — |
| — | 1.00 | 1.27 | 1.14 | +0.86 | 8.1% | 88.5 | 8.1% | -0.15 | 0.04 | 0.03 | 0.04 | — |
| — | 0.59 | 0.63 | 0.61 | +0.71 | 7.7% | 89 | 7.7% | -0.30 | 0.11 | 0.10 | 0.12 | — |
| — | 0.29 | 0.31 | 0.30 | +0.49 | 7.8% | 89.5 | 7.8% | -0.52 | 0.29 | 0.28 | 0.31 | — |
| — | 0.10 | 0.11 | 0.10 | +0.28 | 8.1% | 90 | 8.1% | -0.75 | 0.63 | 0.61 | 0.65 | — |
| — | 0.03 | 0.04 | 0.04 | +0.13 | 8.5% | 90.5 | 8.5% | -0.91 | 0.97 | 0.84 | 1.11 | — |
| — | 0.01 | 0.02 | 0.01 | +0.07 | 8.7% | 91 | 8.7% | -0.98 | 1.47 | 1.33 | 1.61 | — |
| — | — | 0.02 | — | +0.04 | 8.6% | 91.5 | 8.6% | -1.00 | 1.97 | 1.82 | 2.11 | — |
| — | — | 0.01 | — | +0.02 | 8.3% | 92 | 8.3% | -1.00 | 2.47 | 2.33 | 2.61 | — |
| — | — | 0.01 | — | +0.01 | 8.2% | 92.5 | 8.2% | -1.00 | 2.67 | 2.19 | 3.15 | — |
| — | — | 0.01 | — | +0.00 | 8.2% | 93 | 8.2% | -1.00 | 3.55 | 3.45 | 3.65 | — |
| — | — | 0.01 | — | +0.00 | 8.3% | 93.5 | 8.3% | -1.00 | 3.40 | 2.64 | 4.15 | — |
| — | — | 0.01 | — | +0.00 | 8.5% | 94 | 8.5% | -1.00 | 4.55 | 4.45 | 4.65 | — |
| — | — | 0.01 | — | +0.00 | 8.7% | 94.5 | 8.7% | -1.00 | 4.53 | 3.90 | 5.15 | — |
| 43,534 | — | 0.01 | — | +0.00 | 9.0% | 95 | 9.0% | -1.00 | 6.50 | 5.40 | 7.60 | — |
| — | — | 0.01 | — | +0.00 | 9.3% | 95.5 | 9.3% | -1.00 | 6.08 | 6.00 | 6.15 | — |
| — | — | 0.01 | — | +0.00 | 9.6% | 96 | 9.6% | -1.00 | 6.55 | 6.45 | 6.65 | — |
| — | — | 0.01 | — | +0.00 | 10.0% | 96.5 | 10.0% | -1.00 | 7.05 | 6.10 | 8.00 | — |
| — | — | 0.01 | — | +0.00 | 10.4% | 97 | 10.4% | -1.00 | 7.58 | 6.45 | 8.70 | — |
| — | — | 0.01 | — | +0.00 | 11.3% | 98 | 11.3% | -1.00 | 8.55 | 8.45 | 8.65 | — |
| — | — | 0.01 | — | +0.00 | 12.4% | 99 | 12.4% | -1.00 | 9.05 | 8.45 | 9.65 | — |
| — | — | 0.01 | — | +0.00 | 13.4% | 100 | 13.4% | -1.00 | 9.97 | 9.30 | 10.65 | — |
| — | — | 0.01 | — | +0.00 | 14.5% | 101 | 14.5% | -1.00 | 10.93 | 10.20 | 11.65 | — |
| — | — | 0.01 | — | +0.00 | 15.6% | 102 | 15.6% | -1.00 | 11.93 | 11.20 | 12.65 | — |
| — | — | 0.01 | — | +0.00 | 16.7% | 103 | 16.7% | -1.00 | 13.00 | 12.35 | 13.65 | — |
| — | — | 0.01 | — | +0.00 | 17.8% | 104 | 17.8% | -1.00 | 14.57 | 12.75 | 16.40 | — |
| — | — | 0.01 | — | +0.00 | 18.8% | 105 | 18.8% | -1.00 | 14.93 | 14.20 | 15.65 | — |
| — | — | 0.01 | — | +0.00 | 19.8% | 106 | 19.8% | -1.00 | 15.65 | 14.65 | 16.65 | — |
| — | — | 0.01 | — | +0.00 | 20.7% | 107 | 20.7% | -1.00 | 16.70 | 15.75 | 17.65 | — |
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.