Spot 89.45
· 310 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 01:58 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.15 | 10.95 | 9.55 | +1.00 | 17.0% | 80 | 17.0% | +0.00 | — | — | 0.01 | — |
| — | 7.20 | 9.75 | 8.47 | +1.00 | 17.2% | 81 | 17.2% | +0.00 | — | — | 0.01 | — |
| — | 6.20 | 8.75 | 7.47 | +1.00 | 16.7% | 82 | 16.7% | +0.00 | — | — | 0.01 | — |
| — | 6.40 | 6.60 | 6.50 | +1.00 | 15.9% | 83 | 15.9% | +0.00 | — | — | 0.01 | — |
| — | 4.30 | 5.60 | 4.95 | +1.00 | 15.0% | 84 | 15.0% | +0.00 | — | — | 0.01 | — |
| — | 3.25 | 5.85 | 4.55 | +1.00 | 13.9% | 85 | 13.9% | +0.00 | — | — | 0.01 | — |
| — | 2.52 | 4.50 | 3.51 | +1.00 | 12.8% | 86 | 12.8% | +0.00 | — | — | 0.01 | — |
| — | 2.26 | 2.74 | 2.50 | +1.00 | 11.8% | 87 | 11.8% | -0.00 | — | — | 0.01 | — |
| — | 1.96 | 2.06 | 2.01 | +1.00 | 12.2% | 87.5 | 12.2% | -0.00 | — | — | 0.01 | — |
| — | 1.46 | 1.75 | 1.60 | +1.00 | 11.9% | 88 | 11.9% | -0.00 | — | — | 0.01 | — |
| — | 0.96 | 1.06 | 1.01 | +0.96 | 11.6% | 88.5 | 11.6% | -0.04 | — | — | 0.01 | — |
| — | 0.49 | 0.58 | 0.54 | +0.86 | 9.2% | 89 | 9.2% | -0.14 | 0.02 | 0.01 | 0.03 | — |
| — | 0.16 | 0.18 | 0.17 | +0.48 | 8.1% | 89.5 | 8.1% | -0.54 | 0.15 | 0.14 | 0.16 | — |
| — | 0.02 | 0.04 | 0.03 | +0.10 | 8.8% | 90 | 8.8% | -0.93 | 0.45 | 0.30 | 0.59 | — |
| — | — | 0.01 | — | +0.01 | 9.4% | 90.5 | 9.4% | -1.00 | 1.04 | 0.99 | 1.09 | — |
| — | — | 0.01 | — | +0.00 | 9.6% | 91 | 9.6% | -1.00 | 1.45 | 1.30 | 1.59 | — |
| — | — | 0.01 | — | +0.00 | 9.6% | 91.5 | 9.6% | -1.00 | 2.04 | 1.98 | 2.09 | — |
| — | — | 0.01 | — | +0.00 | 9.6% | 92 | 9.6% | -1.00 | 2.54 | 2.48 | 2.60 | — |
| — | — | 0.01 | — | +0.00 | 9.7% | 92.5 | 9.7% | -1.00 | 3.06 | 2.98 | 3.15 | — |
| — | — | 0.01 | — | +0.00 | 9.9% | 93 | 9.9% | -1.00 | 3.55 | 3.45 | 3.65 | — |
| — | — | 0.01 | — | +0.00 | 10.1% | 93.5 | 10.1% | -1.00 | 4.55 | 3.95 | 5.15 | — |
| 47 | — | 0.01 | — | +0.00 | 10.3% | 94 | 10.3% | -1.00 | 5.12 | 4.45 | 5.80 | — |
| 138 | — | 0.01 | — | +0.00 | 10.6% | 94.5 | 10.6% | -1.00 | 5.58 | 4.95 | 6.20 | — |
| — | — | 0.01 | — | +0.00 | 11.0% | 95 | 11.0% | -1.00 | 5.55 | 5.45 | 5.65 | — |
| — | — | 0.01 | — | +0.00 | 11.4% | 95.5 | 11.4% | -1.00 | 6.65 | 5.95 | 7.35 | — |
| — | — | 0.01 | — | +0.00 | 11.8% | 96 | — | — | 7.15 | 6.45 | 7.85 | — |
| — | — | 0.01 | — | — | — | 96.5 | — | — | 7.65 | 6.95 | 8.35 | — |
| — | — | 0.01 | — | +0.00 | 12.7% | 97 | — | — | 8.22 | 7.45 | 9.00 | — |
| — | — | 0.01 | — | — | — | 97.5 | — | — | 8.72 | 7.95 | 9.50 | — |
| — | — | 0.01 | — | — | — | 98 | — | — | 9.10 | 8.45 | 9.75 | — |
| — | — | 0.01 | — | — | — | 98.5 | 14.4% | -1.00 | 9.75 | 8.95 | 10.55 | — |
| — | — | 0.01 | — | — | — | 99 | — | — | 10.18 | 9.45 | 10.90 | — |
| — | — | 0.01 | — | — | — | 100 | — | — | 11.15 | 10.45 | 11.85 | — |
| — | — | 0.01 | — | — | — | 101 | — | — | 12.22 | 11.45 | 13.00 | — |
| — | — | 0.01 | — | — | — | 102 | — | — | 13.22 | 12.45 | 14.00 | — |
| — | — | 0.01 | — | — | — | 103 | 20.0% | -1.00 | 14.10 | 13.45 | 14.75 | — |
| — | — | 0.01 | — | +0.00 | 21.3% | 104 | 21.3% | -1.00 | 15.10 | 14.45 | 15.75 | — |
| — | — | 0.01 | — | +0.00 | 22.5% | 105 | 22.5% | -1.00 | 16.18 | 15.45 | 16.90 | — |
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.