Spot 89.56
· 310 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 04:18 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.45 | 11.05 | 9.75 | +1.00 | 14.9% | 80 | 14.9% | -0.00 | — | — | 0.04 | — |
| — | 7.65 | 9.85 | 8.75 | +1.00 | 13.7% | 81 | 13.7% | -0.01 | — | — | 0.04 | — |
| — | 6.05 | 9.40 | 7.72 | +1.00 | 12.5% | 82 | 12.5% | -0.01 | — | — | 0.05 | — |
| — | 4.85 | 8.45 | 6.65 | +1.00 | 11.5% | 83 | 11.5% | -0.01 | — | — | 0.05 | — |
| — | 4.75 | 7.55 | 6.15 | +0.99 | 11.0% | 83.5 | 11.0% | -0.01 | — | — | 0.05 | — |
| — | 4.65 | 6.85 | 5.75 | +0.99 | 10.6% | 84 | 10.6% | -0.02 | — | — | 0.05 | — |
| — | 4.05 | 6.25 | 5.15 | +0.99 | 10.1% | 84.5 | 10.1% | -0.02 | 0.04 | 0.01 | 0.06 | — |
| — | 3.65 | 5.85 | 4.75 | +0.98 | 9.7% | 85 | 9.7% | -0.03 | — | — | 0.06 | — |
| — | 3.35 | 5.35 | 4.35 | +0.98 | 9.4% | 85.5 | 9.4% | -0.04 | — | — | 0.07 | — |
| — | 3.65 | 4.05 | 3.85 | +0.97 | 9.0% | 86 | 9.0% | -0.06 | 0.05 | 0.01 | 0.09 | — |
| — | 3.00 | 5.00 | 4.00 | +0.95 | 8.6% | 86.5 | 8.6% | -0.08 | 0.07 | 0.02 | 0.11 | — |
| — | 2.75 | 3.05 | 2.90 | +0.92 | 8.3% | 87 | 8.3% | -0.12 | 0.10 | 0.06 | 0.13 | — |
| — | 2.27 | 2.44 | 2.35 | +0.89 | 8.0% | 87.5 | 8.0% | -0.16 | 0.15 | 0.12 | 0.18 | — |
| — | 1.86 | 1.96 | 1.91 | +0.83 | 7.7% | 88 | 7.7% | -0.22 | 0.23 | 0.20 | 0.26 | — |
| — | 1.43 | 1.55 | 1.49 | +0.76 | 7.5% | 88.5 | 7.5% | -0.30 | 0.34 | 0.28 | 0.39 | — |
| — | 1.09 | 1.18 | 1.14 | +0.66 | 7.4% | 89 | 7.4% | -0.40 | 0.51 | 0.47 | 0.54 | — |
| — | 0.79 | 0.88 | 0.83 | +0.55 | 7.3% | 89.5 | 7.3% | -0.50 | 0.70 | 0.65 | 0.76 | — |
| — | 0.56 | 0.64 | 0.60 | +0.44 | 7.3% | 90 | 7.3% | -0.61 | 0.99 | 0.94 | 1.05 | — |
| — | 0.38 | 0.46 | 0.42 | +0.34 | 7.4% | 90.5 | 7.4% | -0.71 | 1.34 | 1.28 | 1.40 | — |
| — | 0.25 | 0.33 | 0.29 | +0.25 | 7.5% | 91 | 7.5% | -0.79 | 1.73 | 1.66 | 1.79 | — |
| — | 0.16 | 0.22 | 0.19 | +0.18 | 7.7% | 91.5 | 7.7% | -0.85 | 2.15 | 2.07 | 2.22 | — |
| — | 0.10 | 0.17 | 0.14 | +0.13 | 7.9% | 92 | 7.9% | -0.90 | 2.60 | 2.53 | 2.68 | — |
| — | 0.06 | 0.13 | 0.10 | +0.09 | 8.1% | 92.5 | 8.1% | -0.93 | 3.00 | 2.80 | 3.20 | — |
| — | 0.03 | 0.11 | 0.07 | +0.06 | 8.3% | 93 | 8.3% | -0.95 | 3.55 | 3.40 | 3.70 | — |
| — | 0.01 | 0.09 | 0.05 | +0.04 | 8.5% | 93.5 | 8.5% | -0.97 | 3.98 | 3.75 | 4.20 | — |
| — | 0.01 | 0.07 | 0.04 | +0.03 | 8.7% | 94 | 8.7% | -0.98 | 4.45 | 4.25 | 4.65 | — |
| — | — | 0.07 | — | +0.02 | 9.0% | 94.5 | 9.0% | -0.99 | 4.95 | 3.35 | 6.55 | — |
| — | — | 0.06 | — | +0.01 | 9.2% | 95 | 9.2% | -0.99 | 5.53 | 4.50 | 6.55 | — |
| — | — | 0.05 | — | +0.01 | 9.6% | 96 | 9.6% | -1.00 | 6.45 | 5.45 | 7.45 | — |
| — | — | 0.05 | — | +0.00 | 10.0% | 97 | 10.0% | -1.00 | 7.45 | 6.45 | 8.45 | — |
| — | — | 0.05 | — | +0.00 | 10.5% | 98 | 10.5% | -1.00 | 8.00 | 6.45 | 9.55 | — |
| — | — | 0.04 | — | +0.00 | 10.9% | 99 | 10.9% | -1.00 | 9.03 | 7.40 | 10.65 | — |
| — | — | 0.04 | — | +0.00 | 11.4% | 100 | 11.4% | -1.00 | 10.12 | 8.40 | 11.85 | — |
| — | — | 0.06 | — | +0.00 | 11.8% | 101 | 11.8% | -1.00 | 11.47 | 10.30 | 12.65 | — |
| — | — | 0.06 | — | +0.00 | 13.1% | 105 | 13.1% | -1.00 | 15.50 | 13.45 | 17.55 | — |
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.