Spot 89.18
· 124 contratti su 5 scadenze
· fonte ibkr
· catturata 04/09 00:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 0 | 8.35 | 8.95 | 8.65 | — | — | 81 | 27.4% | -0.09 | 0.26 | 0.20 | 0.31 | — |
| 36 | 7.45 | 8.00 | 7.72 | — | — | 82 | 26.7% | -0.12 | 0.35 | 0.27 | 0.44 | — |
| 2 | 6.55 | 7.10 | 6.83 | — | — | 83 | 26.0% | -0.15 | 0.47 | 0.41 | 0.54 | — |
| 2 | 5.70 | 6.25 | 5.97 | — | — | 84 | — | — | 0.60 | 0.56 | 0.65 | 22 |
| 13 | 4.90 | 5.50 | 5.20 | — | — | 85 | — | — | 0.87 | 0.74 | 1.00 | 1,535 |
| 72 | 4.15 | 4.65 | 4.40 | — | — | 86 | — | — | 1.03 | 0.96 | 1.10 | 9 |
| 44 | 3.45 | 3.90 | 3.67 | — | — | 87 | — | — | 1.32 | 1.24 | 1.40 | 8 |
| 96 | 2.88 | 3.25 | 3.06 | — | — | 88 | — | — | 1.76 | 1.59 | 1.93 | 1 |
| — | 2.39 | 2.63 | 2.51 | +0.55 | 23.0% | 89 | — | — | 2.16 | 1.96 | 2.36 | 1 |
| 971 | 1.82 | 2.10 | 1.96 | +0.49 | 22.7% | 90 | 22.7% | -0.52 | 2.67 | 2.49 | 2.86 | — |
| — | 1.48 | 1.67 | 1.57 | — | — | 91 | — | — | 3.25 | 3.00 | 3.50 | 1 |
| — | 1.10 | 1.34 | 1.22 | — | — | 92 | — | — | 3.90 | 3.65 | 4.15 | 0 |
| — | 0.79 | 0.96 | 0.88 | +0.29 | 22.0% | 93 | — | — | 4.62 | 4.35 | 4.90 | — |
| — | 0.56 | 0.71 | 0.64 | — | — | 94 | — | — | 5.38 | 5.05 | 5.70 | 0 |
| 76 | 0.40 | 0.52 | 0.46 | +0.18 | 21.9% | 95 | 21.9% | -0.84 | 6.25 | 5.90 | 6.60 | — |
| 6 | 0.19 | 0.45 | 0.32 | +0.14 | 21.9% | 96 | — | — | 7.10 | 6.70 | 7.50 | 0 |
| 3 | 0.19 | 0.27 | 0.23 | +0.11 | 22.0% | 97 | — | — | 7.92 | 7.45 | 8.40 | 0 |
| 51 | 0.10 | 0.29 | 0.20 | +0.08 | 22.2% | 98 | — | — | 8.88 | 8.40 | 9.35 | 0 |
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.