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 | 10.75 | 9.60 | +1.00 | 21.5% | 80 | 21.5% | +0.00 | — | — | 0.01 | — |
| — | 7.20 | 10.05 | 8.62 | +1.00 | 19.6% | 81 | 19.6% | +0.00 | — | — | 0.01 | — |
| — | 6.40 | 8.80 | 7.60 | +1.00 | 17.7% | 82 | 17.7% | +0.00 | — | — | 0.01 | — |
| — | 5.40 | 7.80 | 6.60 | +1.00 | 16.0% | 83 | 16.0% | +0.00 | — | — | 0.01 | — |
| — | 4.40 | 5.90 | 5.15 | +1.00 | 14.4% | 84 | 14.4% | +0.00 | — | — | 0.01 | — |
| — | 4.50 | 4.75 | 4.62 | +1.00 | 12.9% | 85 | 12.9% | -0.00 | — | — | 0.01 | — |
| — | 2.18 | 3.75 | 2.96 | +1.00 | 11.7% | 86 | 11.7% | -0.00 | — | — | 0.01 | — |
| — | 1.92 | 3.20 | 2.56 | +1.00 | 11.1% | 86.5 | 11.1% | -0.00 | — | — | 0.01 | — |
| — | 2.57 | 2.87 | 2.72 | +1.00 | 10.6% | 87 | 10.6% | -0.00 | — | — | 0.01 | — |
| — | 2.07 | 2.35 | 2.21 | +0.99 | 10.2% | 87.5 | 10.2% | -0.01 | — | — | 0.01 | — |
| — | 1.57 | 1.86 | 1.72 | +0.98 | 9.5% | 88 | 9.5% | -0.02 | — | — | 0.01 | — |
| — | 1.08 | 1.36 | 1.22 | +0.94 | 8.6% | 88.5 | 8.6% | -0.06 | 0.01 | 0.01 | 0.02 | — |
| — | 0.67 | 0.72 | 0.69 | +0.81 | 8.3% | 89 | 8.3% | -0.19 | 0.07 | 0.06 | 0.07 | — |
| — | 0.33 | 0.35 | 0.34 | +0.55 | 8.3% | 89.5 | 8.3% | -0.46 | 0.22 | 0.21 | 0.23 | — |
| — | 0.12 | 0.14 | 0.13 | +0.28 | 8.7% | 90 | 8.7% | -0.73 | 0.52 | 0.50 | 0.53 | — |
| — | 0.04 | 0.05 | 0.04 | +0.11 | 9.2% | 90.5 | 9.2% | -0.91 | 0.86 | 0.72 | 1.00 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 9.4% | 91 | 9.4% | -0.99 | 1.35 | 1.21 | 1.49 | — |
| — | — | 0.01 | — | +0.01 | 9.3% | 91.5 | 9.3% | -1.00 | 1.85 | 1.71 | 1.99 | — |
| — | — | 0.01 | — | +0.00 | 9.0% | 92 | 9.0% | -1.00 | 2.35 | 2.21 | 2.49 | — |
| — | — | 0.01 | — | +0.00 | 8.9% | 92.5 | 8.9% | -1.00 | 3.46 | 2.71 | 4.20 | — |
| — | — | 0.01 | — | +0.00 | 9.0% | 93 | 9.0% | -1.00 | 3.45 | 3.35 | 3.55 | — |
| — | — | 0.01 | — | +0.00 | 9.2% | 93.5 | 9.2% | -1.00 | 3.85 | 2.75 | 4.95 | — |
| — | — | 0.01 | — | +0.00 | 9.4% | 94 | 9.4% | -1.00 | 4.45 | 3.25 | 5.65 | — |
| — | — | 0.01 | — | +0.00 | 9.7% | 94.5 | 9.7% | -1.00 | 4.95 | 3.75 | 6.15 | — |
| — | — | 0.01 | — | +0.00 | 10.0% | 95 | 10.0% | -1.00 | 5.45 | 4.25 | 6.65 | — |
| — | — | 0.01 | — | +0.00 | 10.3% | 95.5 | 10.3% | -1.00 | 5.95 | 4.75 | 7.15 | — |
| — | — | 0.01 | — | +0.00 | 10.6% | 96 | 10.6% | -1.00 | 6.45 | 5.15 | 7.75 | — |
| — | — | 0.01 | — | +0.00 | 11.0% | 96.5 | 11.0% | -1.00 | 6.95 | 5.00 | 8.90 | — |
| — | — | 0.01 | — | +0.00 | 11.4% | 97 | 11.4% | -1.00 | 7.47 | 5.85 | 9.10 | — |
| — | — | 0.01 | — | +0.00 | 12.3% | 98 | 12.3% | -1.00 | 8.45 | 6.95 | 9.95 | — |
| — | — | 0.01 | — | +0.00 | 13.3% | 99 | 13.3% | -1.00 | 9.43 | 8.20 | 10.65 | — |
| — | — | 0.01 | — | +0.00 | 14.3% | 100 | 14.3% | -1.00 | 10.30 | 8.90 | 11.70 | — |
| — | — | 0.01 | — | +0.00 | 15.3% | 101 | 15.3% | -1.00 | 11.45 | 9.70 | 13.20 | — |
| — | — | 0.01 | — | +0.00 | 16.4% | 102 | 16.4% | -1.00 | 12.45 | 10.75 | 14.15 | — |
| — | — | 0.01 | — | +0.00 | 17.4% | 103 | 17.4% | -1.00 | 13.45 | 12.10 | 14.80 | — |
| — | — | 0.01 | — | +0.00 | 18.5% | 104 | 18.5% | -1.00 | 14.45 | 12.85 | 16.05 | — |
| — | — | 0.01 | — | +0.00 | 19.5% | 105 | 19.5% | -1.00 | 15.45 | 13.60 | 17.30 | — |
| — | — | 0.01 | — | +0.00 | 20.5% | 106 | 20.5% | -1.00 | 16.45 | 14.70 | 18.20 | — |
| — | — | 0.01 | — | — | — | 107 | — | — | 17.45 | 16.05 | 18.85 | — |
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.