Spot 89.70
· 312 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 04:09 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.50 | 12.30 | 9.90 | +1.00 | 15.0% | 80 | 15.0% | -0.00 | — | — | 0.04 | — |
| — | 6.50 | 11.20 | 8.85 | +1.00 | 13.8% | 81 | 13.8% | -0.00 | — | — | 0.05 | — |
| — | 5.50 | 10.30 | 7.90 | +1.00 | 12.6% | 82 | 12.6% | -0.01 | — | — | 0.06 | — |
| — | 4.55 | 9.30 | 6.92 | +1.00 | 11.6% | 83 | 11.6% | -0.01 | — | — | 0.06 | — |
| — | 4.10 | 8.90 | 6.50 | +1.00 | 11.1% | 83.5 | 11.1% | -0.01 | — | — | 0.06 | — |
| — | 3.50 | 8.35 | 5.92 | +0.99 | 10.7% | 84 | 10.7% | -0.02 | — | — | 0.07 | — |
| — | 3.00 | 7.85 | 5.42 | +0.99 | 10.3% | 84.5 | 10.3% | -0.02 | — | — | 0.07 | — |
| — | 2.65 | 7.30 | 4.97 | +0.99 | 9.9% | 85 | 9.9% | -0.03 | — | — | 0.07 | — |
| — | 4.10 | 4.70 | 4.40 | +0.98 | 9.5% | 85.5 | 9.5% | -0.04 | 0.04 | 0.01 | 0.07 | — |
| — | 3.80 | 4.20 | 4.00 | +0.97 | 9.2% | 86 | 9.2% | -0.05 | 0.05 | 0.01 | 0.09 | — |
| — | 3.30 | 3.55 | 3.42 | +0.95 | 8.8% | 86.5 | 8.8% | -0.07 | 0.07 | 0.02 | 0.11 | — |
| — | 2.90 | 3.10 | 3.00 | — | — | 87 | 8.5% | -0.11 | 0.10 | 0.06 | 0.14 | — |
| — | 2.34 | 2.56 | 2.45 | +0.89 | 8.3% | 87.5 | 8.3% | -0.15 | 0.15 | 0.11 | 0.19 | — |
| — | 1.95 | 2.11 | 2.03 | +0.84 | 8.1% | 88 | 8.1% | -0.20 | 0.24 | 0.19 | 0.29 | — |
| — | 1.54 | 1.70 | 1.62 | +0.77 | 7.9% | 88.5 | — | — | 0.33 | 0.30 | 0.35 | — |
| — | 1.17 | 1.34 | 1.25 | — | — | 89 | 7.8% | -0.37 | 0.47 | 0.44 | 0.51 | — |
| — | 0.86 | 1.03 | 0.94 | — | — | 89.5 | — | — | 0.71 | 0.64 | 0.79 | — |
| — | 0.62 | 0.72 | 0.67 | +0.47 | 7.7% | 90 | — | — | 0.97 | 0.89 | 1.05 | — |
| — | 0.40 | 0.52 | 0.46 | — | — | 90.5 | — | — | 1.30 | 1.19 | 1.41 | — |
| — | 0.26 | 0.39 | 0.33 | +0.28 | 7.9% | 91 | — | — | 1.68 | 1.57 | 1.79 | — |
| — | 0.15 | 0.26 | 0.20 | — | — | 91.5 | — | — | 2.09 | 1.98 | 2.20 | — |
| — | 0.09 | 0.20 | 0.14 | — | — | 92 | — | — | 2.50 | 2.24 | 2.75 | — |
| — | 0.08 | 0.16 | 0.12 | — | — | 92.5 | — | — | 2.90 | 2.70 | 3.10 | — |
| — | 0.04 | 0.12 | 0.08 | — | — | 93 | — | — | 3.38 | 3.15 | 3.60 | — |
| — | 0.02 | 0.11 | 0.07 | — | — | 93.5 | — | — | 3.92 | 3.80 | 4.05 | — |
| — | 0.01 | 0.09 | 0.05 | — | — | 94 | — | — | 4.50 | 4.30 | 4.70 | — |
| — | — | 0.08 | — | — | — | 94.5 | — | — | 4.70 | 2.60 | 6.80 | — |
| — | — | 0.06 | — | +0.02 | 9.3% | 95 | 9.3% | -0.99 | 5.50 | 3.10 | 7.90 | — |
| — | — | 0.06 | — | — | — | 96 | 9.7% | -1.00 | 6.45 | 4.05 | 8.85 | — |
| — | — | 0.05 | — | — | — | 97 | 10.1% | -1.00 | 7.35 | 5.00 | 9.70 | — |
| — | — | 0.05 | — | +0.00 | 10.5% | 98 | 10.5% | -1.00 | 8.35 | 6.10 | 10.60 | — |
| — | — | 0.05 | — | +0.00 | 11.0% | 99 | 11.0% | -1.00 | 9.43 | 7.00 | 11.85 | — |
| — | — | 0.05 | — | +0.00 | 11.4% | 100 | 11.4% | -1.00 | 10.03 | 8.00 | 12.05 | — |
| — | — | 0.05 | — | +0.00 | 11.8% | 101 | 11.8% | -1.00 | 11.47 | 9.15 | 13.80 | 0 |
| 0 | — | 0.07 | — | +0.00 | 13.1% | 105 | 13.1% | -1.00 | 15.60 | 13.35 | 17.85 | — |
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.