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 | |
| — | 7.25 | 11.85 | 9.55 | +1.00 | 34.7% | 80 | 34.7% | -0.00 | — | — | 0.01 | — |
| — | 8.65 | 8.85 | 8.75 | +1.00 | 27.7% | 81 | 27.7% | +0.00 | — | — | 0.01 | — |
| — | 7.65 | 7.85 | 7.75 | +1.00 | 23.7% | 82 | 23.7% | +0.00 | — | — | 0.01 | — |
| — | 6.65 | 6.85 | 6.75 | +1.00 | 19.8% | 83 | 19.8% | +0.00 | — | — | 0.01 | — |
| — | 5.65 | 5.85 | 5.75 | +1.00 | 16.6% | 84 | 16.6% | +0.00 | — | — | 0.01 | — |
| — | 3.90 | 4.85 | 4.38 | +1.00 | 14.2% | 85 | 14.2% | +0.00 | — | — | 0.01 | — |
| — | 2.32 | 3.85 | 3.08 | +1.00 | 12.3% | 86 | 12.3% | -0.00 | — | — | 0.01 | — |
| — | 1.77 | 3.35 | 2.56 | +1.00 | 11.8% | 86.5 | 11.8% | -0.00 | — | — | 0.01 | — |
| — | 2.46 | 2.81 | 2.63 | +1.00 | 11.9% | 87 | 11.9% | -0.00 | — | — | 0.01 | — |
| — | 1.99 | 2.31 | 2.15 | +1.00 | 13.1% | 87.5 | 13.1% | -0.00 | — | — | 0.01 | — |
| — | 1.53 | 1.82 | 1.68 | +0.98 | 12.9% | 88 | 12.9% | -0.02 | — | — | 0.01 | — |
| — | 1.00 | 1.32 | 1.16 | +0.96 | 10.3% | 88.5 | 10.3% | -0.03 | — | — | 0.01 | — |
| — | 0.71 | 0.83 | 0.77 | +0.89 | 8.8% | 89 | 8.8% | -0.10 | 0.03 | 0.02 | 0.03 | — |
| — | 0.33 | 0.34 | 0.34 | +0.65 | 8.4% | 89.5 | 8.4% | -0.35 | 0.13 | 0.12 | 0.14 | — |
| — | 0.10 | 0.12 | 0.11 | +0.32 | 8.7% | 90 | 8.7% | -0.69 | 0.41 | 0.40 | 0.43 | — |
| — | 0.03 | 0.04 | 0.04 | +0.12 | 9.8% | 90.5 | 9.8% | -0.90 | 0.89 | 0.74 | 1.04 | — |
| — | — | 0.02 | — | +0.04 | 10.6% | 91 | 10.6% | -0.98 | 1.38 | 1.23 | 1.53 | — |
| — | — | 0.01 | — | +0.00 | 10.2% | 91.5 | 10.2% | -1.00 | 1.88 | 1.73 | 2.03 | — |
| — | — | 0.01 | — | +0.00 | 9.7% | 92 | 9.7% | -1.00 | 2.40 | 2.23 | 2.56 | — |
| — | — | 0.01 | — | +0.00 | 9.5% | 92.5 | 9.5% | -1.00 | 2.94 | 2.72 | 3.15 | — |
| — | — | 0.01 | — | +0.00 | 9.6% | 93 | 9.6% | -1.00 | 3.30 | 3.20 | 3.40 | — |
| — | — | 0.01 | — | +0.00 | 9.9% | 93.5 | 9.9% | -1.00 | 4.38 | 2.45 | 6.30 | — |
| — | — | 0.01 | — | +0.00 | 10.2% | 94 | 10.2% | -1.00 | 4.30 | 4.15 | 4.45 | — |
| — | — | 0.01 | — | +0.00 | 10.5% | 94.5 | 10.5% | -1.00 | 5.05 | 2.80 | 7.30 | — |
| — | — | 0.01 | — | +0.00 | 10.8% | 95 | 10.8% | -1.00 | 5.30 | 5.20 | 5.40 | — |
| — | — | 0.01 | — | +0.00 | 11.2% | 95.5 | — | — | 5.80 | 5.70 | 5.90 | — |
| — | — | 0.01 | — | — | — | 96 | — | — | 6.30 | 6.20 | 6.40 | — |
| — | — | 0.01 | — | — | — | 96.5 | 12.0% | -1.00 | 6.80 | 6.70 | 6.90 | — |
| — | — | 0.01 | — | +0.00 | 12.4% | 97 | 12.4% | -1.00 | 7.83 | 5.90 | 9.75 | — |
| — | — | 0.01 | — | +0.00 | 13.3% | 98 | 13.3% | -1.00 | 8.55 | 6.25 | 10.85 | — |
| — | — | 0.01 | — | +0.00 | 14.3% | 99 | 14.3% | -1.00 | 9.30 | 9.20 | 9.40 | — |
| — | — | 0.01 | — | +0.00 | 15.3% | 100 | 15.3% | -1.00 | 10.30 | 10.20 | 10.40 | — |
| — | — | 0.01 | — | +0.00 | 16.4% | 101 | 16.4% | -1.00 | 11.68 | 9.50 | 13.85 | — |
| — | — | 0.01 | — | +0.00 | 17.4% | 102 | 17.4% | -1.00 | 12.30 | 12.20 | 12.40 | — |
| — | — | 0.01 | — | +0.00 | 18.5% | 103 | 18.5% | -1.00 | 13.30 | 13.20 | 13.40 | — |
| — | — | 0.01 | — | +0.00 | 19.5% | 104 | 19.5% | -1.00 | 15.00 | 13.20 | 16.80 | — |
| — | — | 0.01 | — | +0.00 | 20.6% | 105 | 20.6% | -1.00 | 16.43 | 15.00 | 17.85 | — |
| — | — | 0.01 | — | +0.00 | 21.6% | 106 | 21.6% | -1.00 | 16.30 | 16.20 | 16.40 | — |
| — | — | 0.01 | — | +0.00 | 22.6% | 107 | 22.6% | -1.00 | 17.30 | 17.20 | 17.40 | — |
| — | — | 0.01 | — | +0.00 | 23.6% | 108 | 23.6% | -1.00 | 18.30 | 18.20 | 18.40 | — |
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.