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 | |
| — | 9.70 | 10.10 | 9.90 | +1.00 | 16.2% | 80 | 16.2% | -0.00 | — | — | 0.01 | — |
| — | 8.70 | 8.90 | 8.80 | +1.00 | 15.6% | 81 | 15.6% | -0.00 | — | — | 0.01 | — |
| — | 6.25 | 7.90 | 7.08 | +1.00 | 14.8% | 82 | 14.8% | -0.00 | — | — | 0.01 | — |
| — | 6.55 | 6.90 | 6.72 | +1.00 | 13.9% | 83 | 13.9% | -0.00 | — | — | 0.01 | — |
| — | 5.70 | 5.95 | 5.83 | +1.00 | 12.8% | 84 | 12.8% | -0.00 | — | — | 0.01 | — |
| — | 4.75 | 4.95 | 4.85 | +1.00 | 11.7% | 85 | — | — | — | — | 0.01 | — |
| — | 3.70 | 5.30 | 4.50 | +1.00 | 10.6% | 86 | 10.6% | -0.00 | — | — | 0.01 | — |
| — | 3.25 | 5.00 | 4.12 | +0.99 | 10.1% | 86.5 | 10.1% | -0.01 | — | — | 0.01 | — |
| — | 0.50 | 4.90 | 2.70 | +0.98 | 9.4% | 87 | 9.4% | -0.02 | — | — | 0.01 | — |
| — | 1.66 | 2.81 | 2.23 | +0.97 | 8.6% | 87.5 | 8.6% | -0.03 | 0.01 | 0.01 | 0.02 | — |
| — | 1.58 | 1.91 | 1.75 | +0.95 | 7.8% | 88 | 7.8% | -0.05 | 0.03 | 0.02 | 0.03 | — |
| — | 1.12 | 1.43 | 1.27 | +0.90 | 7.3% | 88.5 | 7.3% | -0.10 | 0.05 | 0.04 | 0.06 | — |
| — | 0.89 | 0.93 | 0.91 | — | — | 89 | 7.0% | -0.22 | 0.12 | 0.11 | 0.13 | — |
| — | 0.54 | 0.57 | 0.56 | +0.62 | 7.0% | 89.5 | 7.0% | -0.39 | 0.28 | 0.26 | 0.29 | — |
| — | 0.29 | 0.32 | 0.30 | — | — | 90 | — | — | 0.54 | 0.52 | 0.55 | — |
| — | 0.14 | 0.17 | 0.15 | +0.26 | 7.5% | 90.5 | 7.5% | -0.77 | 0.90 | 0.88 | 0.92 | — |
| — | 0.07 | 0.09 | 0.08 | +0.15 | 8.1% | 91 | — | — | 1.40 | 1.25 | 1.54 | — |
| — | 0.03 | 0.05 | 0.04 | +0.09 | 8.7% | 91.5 | 8.7% | -0.96 | 1.90 | 1.73 | 2.06 | — |
| — | 0.02 | 0.03 | 0.03 | +0.05 | 9.5% | 92 | 9.5% | -1.00 | 2.39 | 2.23 | 2.55 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 10.2% | 92.5 | 10.2% | -1.00 | 2.92 | 2.73 | 3.10 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 10.7% | 93 | 10.7% | -1.00 | 3.30 | 3.20 | 3.40 | — |
| — | — | 0.02 | — | +0.01 | 10.7% | 93.5 | 10.7% | -1.00 | 3.80 | 3.70 | 3.90 | — |
| — | — | 0.01 | — | — | — | 94 | 10.3% | -1.00 | 4.30 | 4.20 | 4.40 | — |
| — | — | 0.01 | — | +0.00 | 10.0% | 94.5 | 10.0% | -1.00 | 4.80 | 4.70 | 4.90 | — |
| — | — | 0.01 | — | +0.00 | 9.7% | 95 | 9.7% | -1.00 | 5.30 | 5.20 | 5.40 | — |
| — | — | 0.01 | — | +0.00 | 9.7% | 95.5 | 9.7% | -1.00 | 5.80 | 5.70 | 5.90 | — |
| 302 | — | 0.01 | — | +0.00 | 9.8% | 96 | 9.8% | -1.00 | 6.30 | 6.20 | 6.40 | 0 |
| 33 | — | 0.01 | — | +0.00 | 10.1% | 96.5 | 10.1% | -1.00 | 6.80 | 6.70 | 6.90 | — |
| — | — | 0.01 | — | +0.00 | 10.4% | 97 | 10.4% | -1.00 | 7.30 | 7.20 | 7.40 | — |
| — | — | 0.01 | — | — | — | 97.5 | — | — | 7.80 | 7.70 | 7.90 | — |
| — | — | 0.01 | — | — | — | 98 | — | — | 8.30 | 8.20 | 8.40 | — |
| — | — | 0.01 | — | +0.00 | 11.6% | 98.5 | — | — | 8.80 | 8.70 | 8.90 | — |
| — | — | 0.01 | — | — | — | 99 | 12.0% | -1.00 | 9.30 | 9.20 | 9.40 | — |
| — | — | 0.01 | — | +0.00 | 12.9% | 100 | 12.9% | -1.00 | 10.30 | 10.20 | 10.40 | — |
| — | — | 0.01 | — | +0.00 | 13.7% | 101 | 13.7% | -1.00 | 11.30 | 11.20 | 11.40 | — |
| — | — | 0.01 | — | +0.00 | 14.6% | 102 | 14.6% | -1.00 | 12.30 | 12.20 | 12.40 | — |
| — | — | 0.01 | — | +0.00 | 15.5% | 103 | 15.5% | -1.00 | 13.30 | 13.20 | 13.40 | — |
| — | — | 0.01 | — | +0.00 | 16.4% | 104 | 16.4% | -1.00 | 14.30 | 14.20 | 14.40 | — |
| — | — | 0.01 | — | +0.00 | 17.2% | 105 | 17.2% | -1.00 | 15.30 | 15.20 | 15.40 | — |
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.