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 | |
| — | 9.50 | 9.85 | 9.68 | +1.00 | 15.2% | 80 | 15.2% | -0.00 | — | — | 0.01 | — |
| — | 8.50 | 8.85 | 8.68 | +1.00 | 14.3% | 81 | 14.3% | -0.00 | — | — | 0.01 | — |
| — | 7.45 | 7.85 | 7.65 | +1.00 | 13.2% | 82 | 13.2% | -0.00 | — | — | 0.01 | — |
| — | 6.50 | 6.85 | 6.67 | +1.00 | 12.2% | 83 | 12.2% | -0.00 | — | — | 0.01 | — |
| — | 5.50 | 5.85 | 5.67 | +1.00 | 11.2% | 84 | 11.2% | -0.00 | — | — | 0.01 | — |
| — | 2.78 | 4.85 | 3.81 | +1.00 | 10.3% | 85 | 10.3% | -0.00 | — | — | 0.01 | — |
| — | 3.50 | 3.70 | 3.60 | +0.99 | 9.6% | 86 | 9.6% | -0.01 | — | — | 0.01 | — |
| — | 2.81 | 5.15 | 3.98 | +0.98 | 9.1% | 86.5 | 9.1% | -0.02 | — | — | 0.02 | — |
| — | 2.35 | 2.83 | 2.59 | +0.96 | 8.6% | 87 | 8.6% | -0.04 | 0.01 | 0.01 | 0.02 | — |
| — | 1.86 | 2.34 | 2.10 | +0.94 | 7.9% | 87.5 | 7.9% | -0.06 | 0.03 | 0.02 | 0.03 | — |
| — | 1.58 | 1.85 | 1.72 | +0.89 | 7.3% | 88 | 7.3% | -0.11 | 0.04 | 0.04 | 0.05 | — |
| — | 1.13 | 1.40 | 1.26 | +0.81 | 6.9% | 88.5 | 6.9% | -0.19 | 0.09 | 0.08 | 0.10 | — |
| — | 0.76 | 0.79 | 0.78 | +0.68 | 6.7% | 89 | 6.7% | -0.33 | 0.20 | 0.19 | 0.21 | — |
| — | 0.45 | 0.47 | 0.46 | +0.52 | 6.8% | 89.5 | 6.8% | -0.50 | 0.40 | 0.38 | 0.41 | — |
| — | 0.24 | 0.26 | 0.25 | +0.35 | 7.0% | 90 | 7.0% | -0.68 | 0.70 | 0.68 | 0.72 | — |
| — | 0.12 | 0.13 | 0.12 | +0.22 | 7.1% | 90.5 | 7.1% | -0.84 | 1.10 | 1.07 | 1.13 | — |
| — | 0.05 | 0.06 | 0.06 | +0.13 | 7.5% | 91 | 7.5% | -0.95 | 1.47 | 1.33 | 1.61 | — |
| — | 0.02 | 0.04 | 0.03 | +0.08 | 8.2% | 91.5 | 8.2% | -1.00 | 1.98 | 1.83 | 2.12 | — |
| — | 0.01 | 0.03 | 0.02 | +0.05 | 9.1% | 92 | 9.1% | -1.00 | 2.48 | 2.33 | 2.62 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 9.9% | 92.5 | 9.9% | -1.00 | 2.18 | 1.21 | 3.15 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 10.4% | 93 | 10.4% | -1.00 | 2.75 | 1.86 | 3.65 | — |
| — | — | 0.02 | — | +0.02 | 10.4% | 93.5 | 10.4% | -1.00 | 3.09 | 2.03 | 4.15 | — |
| — | — | 0.01 | — | +0.01 | 10.2% | 94 | 10.2% | -1.00 | 3.60 | 2.55 | 4.65 | — |
| — | — | 0.01 | — | +0.00 | 9.9% | 94.5 | 9.9% | -1.00 | 4.08 | 3.00 | 5.15 | — |
| — | — | 0.01 | — | +0.00 | 9.6% | 95 | 9.6% | -1.00 | 5.55 | 5.45 | 5.65 | — |
| — | — | 0.01 | — | +0.00 | 9.6% | 95.5 | 9.6% | -1.00 | 6.05 | 5.95 | 6.15 | — |
| — | — | 0.01 | — | +0.00 | 9.7% | 96 | 9.7% | -1.00 | 6.55 | 6.45 | 6.65 | — |
| — | — | 0.01 | — | +0.00 | 9.9% | 96.5 | 9.9% | -1.00 | 7.05 | 6.95 | 7.15 | — |
| — | — | 0.01 | — | +0.00 | 10.2% | 97 | 10.2% | -1.00 | 6.58 | 5.50 | 7.65 | — |
| — | — | 0.01 | — | +0.00 | 10.5% | 97.5 | 10.5% | -1.00 | 8.05 | 7.95 | 8.15 | — |
| — | — | 0.01 | — | +0.00 | 10.8% | 98 | 10.8% | -1.00 | 8.55 | 8.45 | 8.65 | — |
| — | — | 0.01 | — | +0.00 | 11.2% | 98.5 | 11.2% | -1.00 | 9.05 | 8.95 | 9.15 | — |
| — | — | 0.01 | — | +0.00 | 11.6% | 99 | 11.6% | -1.00 | 9.55 | 9.45 | 9.65 | — |
| — | — | 0.01 | — | +0.00 | 12.3% | 100 | 12.3% | -1.00 | 10.55 | 10.45 | 10.65 | — |
| — | — | 0.01 | — | +0.00 | 13.1% | 101 | 13.1% | -1.00 | 11.57 | 10.00 | 13.15 | — |
| — | — | 0.01 | — | +0.00 | 13.9% | 102 | 13.9% | -1.00 | 12.55 | 12.45 | 12.65 | — |
| — | — | 0.01 | — | +0.00 | 14.7% | 103 | 14.7% | -1.00 | 13.55 | 13.45 | 13.65 | — |
| — | — | 0.01 | — | +0.00 | 15.4% | 104 | 15.4% | -1.00 | 13.65 | 12.65 | 14.65 | — |
| — | — | 0.01 | — | +0.00 | 16.1% | 105 | 16.1% | -1.00 | 15.47 | 15.30 | 15.65 | — |
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.