Spot 89.04
· 308 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 03:10 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.00 | 9.25 | 9.12 | +1.00 | 15.6% | 80 | 15.6% | +0.00 | — | — | 0.01 | — |
| — | 8.00 | 8.25 | 8.12 | +1.00 | 14.6% | 81 | 14.6% | -0.00 | — | — | 0.01 | — |
| — | 7.05 | 7.25 | 7.15 | +1.00 | 13.6% | 82 | 13.6% | -0.00 | — | — | 0.01 | — |
| — | 6.05 | 6.25 | 6.15 | +1.00 | 12.6% | 83 | 12.6% | -0.00 | — | — | 0.01 | — |
| — | 5.05 | 5.25 | 5.15 | — | — | 84 | 11.6% | -0.00 | — | — | 0.01 | — |
| — | 4.05 | 4.25 | 4.15 | — | — | 85 | 10.7% | -0.00 | — | — | 0.01 | — |
| — | 3.05 | 3.25 | 3.15 | — | — | 86 | 9.8% | -0.00 | — | — | 0.01 | — |
| — | 1.89 | 2.38 | 2.13 | — | — | 87 | 9.0% | -0.03 | 0.01 | 0.01 | 0.02 | — |
| — | 1.60 | 1.90 | 1.75 | — | — | 87.5 | — | — | 0.03 | 0.02 | 0.03 | — |
| — | 1.14 | 1.41 | 1.27 | — | — | 88 | — | — | 0.06 | 0.05 | 0.06 | — |
| — | 0.77 | 0.81 | 0.79 | — | — | 88.5 | — | — | 0.14 | 0.13 | 0.15 | — |
| — | 0.45 | 0.46 | 0.46 | — | — | 89 | — | — | 0.30 | 0.29 | 0.31 | — |
| — | 0.21 | 0.23 | 0.22 | — | — | 89.5 | — | — | 0.57 | 0.56 | 0.59 | — |
| — | 0.08 | 0.10 | 0.09 | — | — | 90 | — | — | 0.97 | 0.94 | 1.00 | — |
| — | 0.02 | 0.04 | 0.03 | — | — | 90.5 | — | — | 1.37 | 1.22 | 1.52 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 91 | — | — | 1.87 | 1.72 | 2.02 | — |
| — | — | 0.01 | — | — | — | 91.5 | — | — | 2.37 | 2.22 | 2.52 | — |
| — | — | 0.01 | — | +0.00 | 8.3% | 92 | 8.3% | -1.00 | 2.88 | 2.72 | 3.05 | — |
| — | — | 0.01 | — | +0.00 | 8.4% | 92.5 | — | — | 3.45 | 3.35 | 3.55 | — |
| — | — | 0.01 | — | +0.00 | 8.6% | 93 | 8.6% | -1.00 | 3.88 | 3.70 | 4.05 | — |
| — | — | 0.01 | — | +0.00 | 8.8% | 93.5 | 8.8% | -1.00 | 4.45 | 4.35 | 4.55 | — |
| — | — | 0.01 | — | +0.00 | 9.0% | 94 | 9.0% | -1.00 | 4.95 | 4.85 | 5.05 | — |
| — | — | 0.01 | — | +0.00 | 9.2% | 94.5 | 9.2% | -1.00 | 5.45 | 5.35 | 5.55 | — |
| — | — | 0.01 | — | +0.00 | 9.5% | 95 | 9.5% | -1.00 | 5.95 | 5.85 | 6.05 | — |
| — | — | 0.01 | — | +0.00 | 9.8% | 95.5 | 9.8% | -1.00 | 6.45 | 6.35 | 6.55 | — |
| — | — | 0.01 | — | +0.00 | 10.1% | 96 | 10.1% | -1.00 | 6.95 | 6.85 | 7.05 | — |
| — | — | 0.01 | — | +0.00 | 10.4% | 96.5 | 10.4% | -1.00 | 7.38 | 7.20 | 7.55 | — |
| — | — | 0.01 | — | +0.00 | 10.8% | 97 | 10.8% | -1.00 | 7.88 | 7.70 | 8.05 | — |
| — | — | 0.01 | — | +0.00 | 11.1% | 97.5 | 11.1% | -1.00 | 8.45 | 8.35 | 8.55 | — |
| — | — | 0.01 | — | +0.00 | 11.5% | 98 | 11.5% | -1.00 | 8.95 | 8.85 | 9.05 | — |
| — | — | 0.01 | — | +0.00 | 11.9% | 98.5 | 11.9% | -1.00 | 9.38 | 9.20 | 9.55 | — |
| — | — | 0.01 | — | +0.00 | 12.3% | 99 | 12.3% | -1.00 | 9.95 | 9.85 | 10.05 | — |
| — | — | 0.01 | — | +0.00 | 13.1% | 100 | 13.1% | -1.00 | 10.95 | 10.85 | 11.05 | — |
| — | — | 0.01 | — | +0.00 | 13.9% | 101 | 13.9% | -1.00 | 11.88 | 11.70 | 12.05 | — |
| — | — | 0.01 | — | +0.00 | 14.8% | 102 | 14.8% | -1.00 | 12.95 | 12.85 | 13.05 | — |
| — | — | 0.01 | — | +0.00 | 15.6% | 103 | 15.6% | -1.00 | 13.95 | 13.85 | 14.05 | — |
| — | — | 0.01 | — | +0.00 | 16.4% | 104 | 16.4% | -1.00 | 14.95 | 14.85 | 15.05 | — |
| — | — | 0.01 | — | +0.00 | 17.2% | 105 | 17.2% | -1.00 | 15.95 | 15.85 | 16.05 | — |
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.