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 | |
| — | 7.30 | 11.45 | 9.38 | +0.99 | 18.0% | 80 | 18.0% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 6.55 | 10.45 | 8.50 | +0.99 | 15.9% | 81 | 15.9% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 6.35 | 8.90 | 7.62 | +0.99 | 14.2% | 82 | 14.2% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 5.25 | 7.80 | 6.53 | +0.98 | 12.7% | 83 | 12.7% | -0.02 | 0.03 | 0.02 | 0.03 | — |
| — | 5.10 | 5.70 | 5.40 | +0.98 | 11.5% | 84 | 11.5% | -0.03 | 0.03 | 0.02 | 0.04 | — |
| — | 4.30 | 4.65 | 4.47 | +0.96 | 10.4% | 85 | 10.4% | -0.04 | 0.04 | 0.04 | 0.05 | — |
| — | 3.35 | 3.55 | 3.45 | +0.93 | 9.6% | 86 | 9.6% | -0.08 | 0.07 | 0.07 | 0.08 | — |
| — | 2.71 | 3.25 | 2.98 | +0.90 | 9.3% | 86.5 | 9.3% | -0.10 | 0.11 | 0.10 | 0.12 | — |
| — | 2.26 | 2.78 | 2.52 | +0.86 | 9.0% | 87 | 9.0% | -0.14 | 0.16 | 0.15 | 0.17 | — |
| — | 2.08 | 2.14 | 2.11 | +0.81 | 8.8% | 87.5 | 8.8% | -0.20 | 0.23 | 0.22 | 0.24 | — |
| — | 1.69 | 1.74 | 1.72 | +0.74 | 8.6% | 88 | 8.6% | -0.27 | 0.34 | 0.32 | 0.35 | — |
| — | 1.32 | 1.35 | 1.33 | +0.66 | 8.4% | 88.5 | 8.4% | -0.35 | 0.47 | 0.45 | 0.48 | — |
| — | 0.99 | 1.02 | 1.00 | +0.57 | 8.2% | 89 | 8.2% | -0.45 | 0.64 | 0.62 | 0.66 | — |
| — | 0.71 | 0.74 | 0.72 | +0.47 | 8.0% | 89.5 | 8.0% | -0.56 | 0.88 | 0.85 | 0.90 | — |
| — | 0.50 | 0.53 | 0.52 | +0.37 | 7.9% | 90 | 7.9% | -0.67 | 1.19 | 1.16 | 1.21 | — |
| — | 0.34 | 0.36 | 0.35 | +0.28 | 7.9% | 90.5 | 7.9% | -0.78 | 1.55 | 1.52 | 1.58 | — |
| — | 0.23 | 0.25 | 0.24 | +0.20 | 8.0% | 91 | 8.0% | -0.88 | 1.97 | 1.93 | 2.00 | — |
| — | 0.15 | 0.16 | 0.15 | +0.14 | 8.1% | 91.5 | 8.1% | -0.96 | 2.46 | 2.20 | 2.72 | — |
| — | 0.09 | 0.11 | 0.10 | +0.10 | 8.3% | 92 | 8.3% | -1.00 | 3.13 | 1.27 | 5.00 | — |
| — | 0.06 | 0.08 | 0.07 | +0.07 | 8.6% | 92.5 | 8.6% | -1.00 | 3.48 | 1.45 | 5.50 | — |
| — | 0.04 | 0.05 | 0.04 | +0.05 | 9.0% | 93 | 9.0% | -1.00 | 3.80 | 2.55 | 5.05 | — |
| — | 0.03 | 0.04 | 0.04 | +0.04 | 9.4% | 93.5 | 9.4% | -1.00 | 4.45 | 4.35 | 4.55 | — |
| — | 0.02 | 0.03 | 0.03 | +0.03 | 9.8% | 94 | 9.8% | -1.00 | 5.00 | 4.75 | 5.25 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 10.2% | 94.5 | 10.2% | -1.00 | 5.45 | 5.35 | 5.55 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 10.6% | 95 | 10.6% | -1.00 | 5.95 | 5.85 | 6.05 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 11.0% | 95.5 | 11.0% | -1.00 | 6.45 | 6.35 | 6.55 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 11.3% | 96 | 11.3% | -1.00 | 7.05 | 6.85 | 7.25 | — |
| — | — | 0.02 | — | +0.01 | 11.6% | 96.5 | 11.6% | -1.00 | 7.45 | 7.35 | 7.55 | — |
| — | — | 0.02 | — | +0.01 | 11.8% | 97 | 11.8% | -1.00 | 7.95 | 5.90 | 10.00 | — |
| — | — | 0.01 | — | +0.00 | 12.0% | 97.5 | 12.0% | -1.00 | 8.45 | 6.75 | 10.15 | — |
| — | — | 0.01 | — | +0.00 | 12.1% | 98 | 12.1% | -1.00 | 8.95 | 6.90 | 11.00 | — |
| — | — | 0.01 | — | +0.00 | 12.4% | 99 | 12.4% | -1.00 | 9.95 | 8.25 | 11.65 | — |
| — | — | 0.01 | — | +0.00 | 12.6% | 100 | 12.6% | -1.00 | 10.70 | 9.35 | 12.05 | — |
| — | — | 0.01 | — | +0.00 | 12.9% | 101 | 12.9% | -1.00 | 11.95 | 9.90 | 14.00 | — |
| — | — | 0.01 | — | +0.00 | 13.2% | 102 | 13.2% | -1.00 | 12.95 | 10.90 | 15.00 | — |
| — | — | 0.01 | — | +0.00 | 13.5% | 103 | 13.5% | -1.00 | 13.95 | 11.90 | 16.00 | — |
| — | — | 0.01 | — | +0.00 | 14.1% | 105 | 14.1% | -1.00 | 15.95 | 13.90 | 18.00 | — |
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.