Spot 89.65
· 320 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 01:12 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 17.80 | 20.15 | 18.98 | +0.89 | 39.9% | 72 | 39.9% | -0.11 | 1.39 | 1.04 | 1.73 | — |
| — | 16.40 | 17.50 | 16.95 | +0.85 | 38.9% | 75 | 38.9% | -0.15 | 1.66 | 1.55 | 1.77 | — |
| — | 12.90 | 14.75 | 13.82 | +0.81 | 37.9% | 78 | 37.9% | -0.20 | 2.23 | 1.67 | 2.78 | — |
| — | 10.20 | 13.70 | 11.95 | +0.75 | 37.1% | 81 | 37.1% | -0.25 | 3.13 | 2.72 | 3.55 | — |
| — | 9.30 | 12.00 | 10.65 | +0.71 | 36.6% | 83 | 36.6% | -0.29 | 3.48 | 3.20 | 3.75 | — |
| — | 8.60 | 9.90 | 9.25 | +0.67 | 36.2% | 85 | 36.2% | -0.34 | 4.38 | 4.10 | 4.65 | — |
| — | 7.00 | 10.55 | 8.78 | +0.65 | 35.9% | 86 | 35.9% | -0.36 | 4.75 | 4.05 | 5.45 | — |
| — | 7.80 | 8.60 | 8.20 | +0.62 | 35.7% | 87 | 35.7% | -0.38 | 5.38 | 4.85 | 5.90 | — |
| — | 6.40 | 8.15 | 7.28 | +0.60 | 35.6% | 88 | 35.6% | -0.41 | 5.55 | 5.20 | 5.90 | — |
| — | 7.00 | 7.45 | 7.22 | +0.58 | 35.4% | 89 | 35.4% | -0.43 | 6.62 | 5.65 | 7.60 | — |
| — | 6.35 | 6.95 | 6.65 | +0.55 | 35.2% | 90 | 35.2% | -0.46 | 5.88 | 5.10 | 6.65 | — |
| — | 5.90 | 6.40 | 6.15 | +0.53 | 35.1% | 91 | 35.1% | -0.48 | 7.42 | 6.65 | 8.20 | — |
| — | 5.25 | 5.90 | 5.58 | +0.50 | 34.9% | 92 | 34.9% | -0.51 | 7.92 | 7.15 | 8.70 | — |
| — | 4.70 | 5.60 | 5.15 | +0.48 | 34.8% | 93 | 34.8% | -0.53 | 8.30 | 7.20 | 9.40 | — |
| — | 4.05 | 6.40 | 5.22 | +0.46 | 34.8% | 94 | 34.8% | -0.56 | 8.80 | 8.45 | 9.15 | — |
| — | 3.80 | 4.80 | 4.30 | +0.43 | 34.7% | 95 | 34.7% | -0.58 | 10.05 | 8.95 | 11.15 | — |
| — | 3.55 | 4.40 | 3.98 | +0.41 | 34.6% | 96 | 34.6% | -0.61 | 10.32 | 9.60 | 11.05 | — |
| — | 3.05 | 3.90 | 3.48 | +0.36 | 34.4% | 98 | — | — | 11.60 | 10.05 | 13.15 | — |
| — | 2.61 | 3.20 | 2.90 | +0.32 | 34.2% | 100 | 34.2% | -0.70 | 12.80 | 12.45 | 13.15 | — |
| — | 1.93 | 2.52 | 2.23 | +0.26 | 34.1% | 103 | 34.1% | -0.76 | 15.32 | 14.35 | 16.30 | — |
| — | 1.75 | 2.04 | 1.90 | +0.23 | 34.0% | 105 | 34.0% | -0.80 | 16.68 | 15.35 | 18.00 | — |
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.