Spot 89.12
· 308 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 05:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.65 | 11.10 | 9.38 | — | — | 80 | — | — | 0.01 | 0.01 | 0.02 | — |
| — | 7.30 | 9.50 | 8.40 | — | — | 81 | — | — | 0.01 | 0.01 | 0.02 | — |
| — | 5.40 | 9.50 | 7.45 | — | — | 82 | — | — | 0.02 | 0.01 | 0.03 | — |
| — | 5.40 | 7.60 | 6.50 | — | — | 83 | — | — | 0.03 | 0.02 | 0.03 | — |
| — | 3.40 | 7.50 | 5.45 | — | — | 84 | — | — | 0.04 | 0.03 | 0.04 | — |
| — | 4.60 | 6.05 | 5.33 | — | — | 84.5 | — | — | 0.04 | 0.03 | 0.05 | — |
| — | 4.10 | 4.60 | 4.35 | — | — | 85 | — | — | 0.05 | 0.04 | 0.06 | — |
| — | 3.65 | 5.05 | 4.35 | — | — | 85.5 | — | — | 0.07 | 0.06 | 0.08 | — |
| — | 3.15 | 3.55 | 3.35 | — | — | 86 | — | — | 0.10 | 0.09 | 0.10 | — |
| — | 2.73 | 3.10 | 2.92 | — | — | 86.5 | — | — | 0.14 | 0.13 | 0.14 | — |
| — | 2.28 | 2.77 | 2.52 | — | — | 87 | — | — | 0.20 | 0.19 | 0.21 | — |
| — | 2.07 | 2.13 | 2.10 | — | — | 87.5 | — | — | 0.28 | 0.27 | 0.29 | — |
| — | 1.67 | 1.71 | 1.69 | — | — | 88 | — | — | 0.40 | 0.39 | 0.41 | — |
| — | 1.29 | 1.33 | 1.31 | +0.68 | 7.9% | 88.5 | 7.9% | -0.38 | 0.55 | 0.53 | 0.56 | — |
| — | 0.95 | 0.99 | 0.97 | +0.59 | 7.7% | 89 | 7.7% | -0.48 | 0.73 | 0.72 | 0.75 | — |
| — | 0.68 | 0.71 | 0.69 | +0.48 | 7.6% | 89.5 | 7.6% | -0.58 | 0.99 | 0.97 | 1.01 | — |
| — | 0.47 | 0.50 | 0.48 | +0.38 | 7.5% | 90 | 7.5% | -0.68 | 1.30 | 1.28 | 1.32 | — |
| — | 0.31 | 0.34 | 0.33 | +0.28 | 7.5% | 90.5 | 7.5% | -0.76 | 1.66 | 1.63 | 1.68 | — |
| — | 0.20 | 0.22 | 0.21 | +0.20 | 7.6% | 91 | — | — | 2.06 | 2.03 | 2.09 | — |
| — | 0.13 | 0.15 | 0.14 | +0.14 | 7.8% | 91.5 | 7.8% | -0.88 | 2.60 | 2.46 | 2.74 | — |
| — | 0.08 | 0.10 | 0.09 | +0.10 | 8.0% | 92 | 8.0% | -0.92 | 2.98 | 2.70 | 3.25 | — |
| — | 0.06 | 0.07 | 0.07 | +0.07 | 8.4% | 92.5 | 8.4% | -0.94 | 3.01 | 2.32 | 3.70 | — |
| — | 0.04 | 0.06 | 0.05 | +0.06 | 8.8% | 93 | 8.8% | -0.95 | 4.00 | 3.80 | 4.20 | — |
| — | 0.03 | 0.05 | 0.04 | +0.04 | 9.3% | 93.5 | 9.3% | -0.96 | 4.92 | 4.25 | 5.60 | — |
| — | 0.02 | 0.04 | 0.03 | +0.03 | 9.8% | 94 | 9.8% | -0.97 | 5.53 | 4.60 | 6.45 | — |
| — | 0.02 | 0.03 | 0.03 | +0.03 | 10.3% | 94.5 | 10.3% | -0.98 | 5.42 | 5.30 | 5.55 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 10.8% | 95 | 10.8% | -0.98 | 5.90 | 5.00 | 6.80 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 11.3% | 95.5 | 11.3% | -0.98 | 6.40 | 5.80 | 7.00 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 11.7% | 96 | 11.7% | -0.99 | 6.88 | 4.80 | 8.95 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 12.2% | 97 | 12.2% | -0.99 | 8.03 | 6.10 | 9.95 | — |
| — | — | 0.02 | — | +0.01 | 12.5% | 98 | 12.5% | -1.00 | 8.88 | 6.85 | 10.90 | — |
| — | — | 0.02 | — | +0.00 | 12.6% | 99 | 12.6% | -1.00 | 9.85 | 7.80 | 11.90 | — |
| — | — | 0.01 | — | +0.00 | 12.6% | 100 | 12.6% | -1.00 | 10.78 | 9.65 | 11.90 | — |
| — | — | 0.01 | — | +0.00 | 12.6% | 101 | 12.6% | -1.00 | 11.85 | 9.80 | 13.90 | — |
| — | — | 0.01 | — | +0.00 | 12.6% | 102 | 12.6% | -1.00 | 12.78 | 11.55 | 14.00 | — |
| — | — | 0.01 | — | +0.00 | 12.6% | 103 | 12.6% | -1.00 | 14.12 | 12.35 | 15.90 | — |
| — | — | 0.01 | — | +0.00 | 12.8% | 105 | 12.8% | -1.00 | 15.88 | 15.25 | 16.50 | — |
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.