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 | |
| — | 7.70 | 8.55 | 8.12 | — | — | 81 | — | — | — | — | 0.28 | — |
| — | 6.70 | 7.85 | 7.28 | — | — | 82 | — | — | — | — | 0.10 | — |
| — | 6.10 | 6.55 | 6.33 | +0.96 | 27.1% | 83 | — | — | 0.04 | 0.01 | 0.06 | — |
| — | 5.00 | 5.50 | 5.25 | — | — | 84 | — | — | 0.09 | 0.06 | 0.11 | — |
| — | 4.10 | 4.55 | 4.33 | — | — | 85 | — | — | 0.12 | 0.10 | 0.15 | — |
| 114 | 3.20 | 3.60 | 3.40 | — | — | 86 | — | — | 0.23 | 0.19 | 0.28 | 1,148 |
| 228 | 2.44 | 2.80 | 2.62 | — | — | 87 | — | — | 0.37 | 0.30 | 0.44 | 1,206 |
| — | 1.70 | 1.97 | 1.83 | +0.68 | 22.5% | 88 | — | — | 0.65 | 0.56 | 0.73 | 43 |
| — | 1.17 | 1.36 | 1.26 | +0.56 | 22.1% | 89 | — | — | 1.03 | 0.94 | 1.13 | 39 |
| 1,353 | 0.70 | 0.84 | 0.77 | — | — | 90 | 21.8% | -0.57 | 1.54 | 1.42 | 1.66 | — |
| 125 | 0.39 | 0.49 | 0.44 | — | — | 91 | 21.7% | -0.69 | 2.24 | 2.09 | 2.39 | — |
| 178 | 0.21 | 0.29 | 0.25 | — | — | 92 | 21.8% | -0.80 | 3.05 | 2.80 | 3.30 | — |
| — | 0.08 | 0.15 | 0.12 | +0.13 | 22.1% | 93 | — | — | 3.95 | 3.70 | 4.20 | 0 |
| 157 | 0.04 | 0.10 | 0.07 | — | — | 94 | — | — | 5.00 | 4.60 | 5.40 | 0 |
| 205 | 0.01 | 0.05 | 0.03 | — | — | 95 | 22.9% | -0.97 | 6.30 | 5.60 | 7.00 | — |
| — | — | 0.24 | — | +0.02 | 23.4% | 96 | — | — | 6.80 | 5.65 | 7.95 | 0 |
| — | — | 0.08 | — | +0.01 | 24.0% | 97 | 24.0% | -1.00 | 7.83 | 6.65 | 9.00 | — |
| — | — | 2.13 | — | +0.01 | 24.5% | 98 | — | — | 8.60 | 7.50 | 9.70 | 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.