Spot 89.05
· 324 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 03:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 19.20 | 21.60 | 20.40 | +0.83 | 41.2% | 72 | 41.2% | -0.17 | 2.58 | 2.24 | 2.91 | — |
| — | 17.55 | 19.60 | 18.57 | +0.80 | 40.3% | 75 | 40.3% | -0.20 | 3.13 | 2.76 | 3.50 | — |
| — | 14.25 | 17.45 | 15.85 | +0.76 | 39.5% | 78 | 39.5% | -0.25 | 4.00 | 3.50 | 4.50 | — |
| — | 13.10 | 15.85 | 14.47 | +0.73 | 39.0% | 80 | 39.0% | -0.28 | 4.50 | 4.05 | 4.95 | — |
| — | 12.70 | 14.20 | 13.45 | +0.70 | 38.6% | 82 | 38.6% | -0.31 | 5.40 | 5.00 | 5.80 | — |
| — | 11.45 | 12.80 | 12.12 | +0.67 | 38.2% | 84 | 38.2% | -0.34 | 6.12 | 5.75 | 6.50 | — |
| — | 10.85 | 12.25 | 11.55 | +0.65 | 38.0% | 85 | 38.0% | -0.36 | 6.30 | 5.80 | 6.80 | — |
| — | 9.80 | 11.60 | 10.70 | +0.64 | 37.8% | 86 | 37.8% | -0.37 | 7.25 | 6.60 | 7.90 | — |
| — | 9.25 | 11.10 | 10.18 | +0.62 | 37.6% | 87 | 37.6% | -0.39 | 7.83 | 7.05 | 8.60 | — |
| — | 8.80 | 10.85 | 9.82 | +0.60 | 37.5% | 88 | 37.5% | -0.41 | 7.90 | 6.75 | 9.05 | — |
| — | 7.90 | 10.05 | 8.97 | +0.58 | 37.3% | 89 | 37.3% | -0.43 | 8.57 | 7.60 | 9.55 | — |
| — | 7.85 | 9.65 | 8.75 | +0.57 | 37.2% | 90 | 37.2% | -0.45 | 9.18 | 8.30 | 10.05 | — |
| — | 8.20 | 9.60 | 8.90 | +0.55 | 37.1% | 91 | 37.1% | -0.46 | 9.12 | 8.50 | 9.75 | 70 |
| 268 | 7.60 | 9.40 | 8.50 | +0.53 | 37.0% | 92 | 37.0% | -0.48 | 10.10 | 8.95 | 11.25 | 10 |
| 93 | 6.25 | 8.70 | 7.47 | +0.51 | 36.9% | 93 | 36.9% | -0.50 | 10.68 | 9.55 | 11.80 | 0 |
| 0 | 6.80 | 8.25 | 7.53 | +0.50 | 36.8% | 94 | 36.8% | -0.52 | 11.25 | 10.10 | 12.40 | 0 |
| 0 | 6.15 | 7.45 | 6.80 | +0.46 | 36.6% | 96 | 36.6% | -0.56 | 12.00 | 11.30 | 12.70 | — |
| — | 4.55 | 6.70 | 5.62 | +0.43 | 36.5% | 98 | 36.5% | -0.59 | 13.28 | 12.50 | 14.05 | — |
| — | 4.05 | 5.50 | 4.78 | +0.40 | 36.4% | 100 | — | — | 15.00 | 13.70 | 16.30 | — |
| — | 3.45 | 5.35 | 4.40 | +0.37 | 36.3% | 102 | 36.3% | -0.66 | 16.12 | 14.50 | 17.75 | — |
| — | 2.95 | 4.25 | 3.60 | +0.32 | 36.3% | 105 | 36.3% | -0.71 | 18.80 | 17.70 | 19.90 | — |
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.