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 | |
| — | 8.35 | 9.80 | 9.07 | — | — | 80 | — | — | — | — | 0.01 | — |
| — | 8.55 | 8.95 | 8.75 | — | — | 81 | — | — | — | — | 0.01 | — |
| — | 7.55 | 7.80 | 7.67 | — | — | 82 | — | — | — | — | 0.01 | — |
| — | 5.20 | 8.15 | 6.67 | — | — | 83 | 12.7% | -0.00 | — | — | 0.01 | — |
| — | 5.60 | 5.80 | 5.70 | +1.00 | 11.7% | 84 | 11.7% | -0.00 | — | — | 0.01 | — |
| — | 4.60 | 4.80 | 4.70 | +1.00 | 10.8% | 85 | 10.8% | -0.00 | — | — | 0.01 | — |
| — | 3.60 | 3.80 | 3.70 | +1.00 | 9.8% | 86 | 9.8% | -0.00 | — | — | 0.01 | — |
| — | 3.10 | 4.45 | 3.77 | +0.99 | 9.2% | 86.5 | 9.2% | -0.01 | — | — | 0.01 | — |
| — | 2.45 | 2.94 | 2.69 | +0.98 | 8.6% | 87 | 8.6% | -0.02 | — | — | 0.02 | — |
| — | 2.16 | 2.45 | 2.31 | +0.97 | 7.9% | 87.5 | 7.9% | -0.03 | 0.01 | 0.01 | 0.02 | — |
| — | 1.47 | 1.95 | 1.71 | +0.94 | 7.3% | 88 | 7.3% | -0.06 | 0.03 | 0.02 | 0.03 | — |
| — | 1.21 | 1.49 | 1.35 | +0.87 | 6.9% | 88.5 | 6.9% | -0.13 | 0.07 | 0.06 | 0.07 | — |
| — | 0.83 | 0.87 | 0.85 | +0.75 | 6.9% | 89 | 6.9% | -0.26 | 0.15 | 0.14 | 0.16 | — |
| — | 0.50 | 0.53 | 0.52 | +0.56 | 7.0% | 89.5 | 7.0% | -0.45 | 0.33 | 0.31 | 0.34 | — |
| — | 0.27 | 0.29 | 0.28 | +0.38 | 7.1% | 90 | 7.1% | -0.65 | 0.60 | 0.59 | 0.62 | — |
| — | 0.14 | 0.15 | 0.14 | +0.22 | 7.3% | 90.5 | 7.3% | -0.82 | 0.98 | 0.95 | 1.01 | — |
| — | 0.06 | 0.08 | 0.07 | +0.12 | 7.6% | 91 | 7.6% | -0.93 | 1.35 | 1.21 | 1.50 | — |
| — | 0.03 | 0.04 | 0.04 | +0.07 | 8.1% | 91.5 | 8.1% | -1.00 | 1.85 | 1.70 | 2.00 | — |
| — | 0.01 | 0.03 | 0.02 | +0.04 | 8.6% | 92 | 8.6% | -1.00 | 2.34 | 2.18 | 2.50 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 9.1% | 92.5 | 9.1% | -1.00 | 3.62 | 2.70 | 4.55 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 10.5% | 93 | 10.5% | -1.00 | 3.27 | 1.54 | 5.00 | — |
| — | — | 0.02 | — | +0.01 | 10.4% | 93.5 | 10.4% | -1.00 | 3.97 | 2.59 | 5.35 | — |
| — | — | 0.01 | — | +0.00 | 10.1% | 94 | 10.1% | -1.00 | 4.47 | 2.90 | 6.05 | — |
| — | — | 0.01 | — | +0.00 | 9.8% | 94.5 | 9.8% | -1.00 | 4.90 | 3.35 | 6.45 | — |
| — | — | 0.01 | — | +0.00 | 9.6% | 95 | 9.6% | -1.00 | 5.47 | 3.90 | 7.05 | — |
| — | — | 0.01 | — | +0.00 | 9.5% | 95.5 | 9.5% | -1.00 | 5.95 | 4.35 | 7.55 | — |
| — | — | 0.01 | — | +0.00 | 9.6% | 96 | 9.6% | -1.00 | 6.45 | 5.05 | 7.85 | — |
| — | — | 0.01 | — | +0.00 | 9.8% | 96.5 | 9.8% | -1.00 | 6.95 | 5.55 | 8.35 | — |
| — | — | 0.01 | — | +0.00 | 10.2% | 97 | 10.2% | -1.00 | 7.45 | 6.05 | 8.85 | — |
| — | — | 0.01 | — | +0.00 | 10.5% | 97.5 | 10.5% | -1.00 | 7.97 | 6.40 | 9.55 | — |
| — | — | 0.01 | — | +0.00 | 10.9% | 98 | — | — | 8.30 | 6.35 | 10.25 | — |
| — | — | 0.01 | — | — | — | 98.5 | — | — | 8.70 | 6.85 | 10.55 | — |
| — | — | 0.01 | — | — | — | 99 | — | — | 9.45 | 7.45 | 11.45 | — |
| — | — | 0.01 | — | — | — | 100 | — | — | 10.47 | 9.00 | 11.95 | — |
| — | — | 0.01 | — | — | — | 101 | 13.4% | -1.00 | 11.40 | 9.35 | 13.45 | — |
| — | — | 0.01 | — | +0.00 | 14.2% | 102 | 14.2% | -1.00 | 12.45 | 10.70 | 14.20 | — |
| — | — | 0.01 | — | +0.00 | 15.1% | 103 | 15.1% | -1.00 | 13.45 | 11.75 | 15.15 | — |
| — | — | 0.01 | — | +0.00 | 15.9% | 104 | 15.9% | -1.00 | 14.45 | 12.95 | 15.95 | — |
| — | — | 0.01 | — | +0.00 | 16.7% | 105 | 16.7% | -1.00 | 15.45 | 13.95 | 16.95 | — |
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.