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 | |
| — | 19.05 | 21.15 | 20.10 | +0.85 | 39.4% | 72 | 39.4% | -0.15 | 2.38 | 1.82 | 2.95 | — |
| — | 17.25 | 18.65 | 17.95 | +0.81 | 38.7% | 75 | 38.7% | -0.19 | 2.88 | 2.70 | 3.05 | — |
| — | 14.90 | 17.55 | 16.23 | +0.77 | 37.9% | 78 | 37.9% | -0.23 | 3.72 | 2.99 | 4.45 | — |
| — | 13.00 | 14.45 | 13.72 | +0.72 | 37.3% | 81 | 37.3% | -0.28 | 4.67 | 4.15 | 5.20 | — |
| — | 11.50 | 13.10 | 12.30 | +0.69 | 37.0% | 83 | 37.0% | -0.31 | 5.17 | 4.85 | 5.50 | — |
| — | 10.15 | 11.90 | 11.03 | +0.65 | 36.7% | 85 | 36.7% | -0.35 | 6.30 | 5.75 | 6.85 | — |
| — | 9.50 | 11.30 | 10.40 | +0.64 | 36.5% | 86 | 36.5% | -0.37 | 6.50 | 5.70 | 7.30 | — |
| — | 9.20 | 10.70 | 9.95 | +0.62 | 36.4% | 87 | 36.4% | -0.39 | 7.12 | 6.15 | 8.10 | — |
| 258 | 8.80 | 10.20 | 9.50 | +0.60 | 36.3% | 88 | 36.3% | -0.40 | 7.10 | 6.20 | 8.00 | 48 |
| 75 | 8.25 | 9.70 | 8.97 | +0.58 | 36.2% | 89 | 36.2% | -0.42 | 8.32 | 7.55 | 9.10 | 183 |
| — | 8.40 | 9.20 | 8.80 | +0.56 | 36.1% | 90 | 36.1% | -0.44 | 8.25 | 7.95 | 8.55 | — |
| — | 7.90 | 10.00 | 8.95 | +0.55 | 36.0% | 91 | 36.0% | -0.46 | 9.00 | 8.20 | 9.80 | — |
| — | 6.55 | 8.40 | 7.47 | +0.53 | 35.9% | 92 | 35.9% | -0.48 | 9.90 | 9.10 | 10.70 | — |
| — | 6.55 | 7.80 | 7.17 | +0.51 | 35.8% | 93 | 35.8% | -0.50 | 10.18 | 9.40 | 10.95 | — |
| — | 6.35 | 7.40 | 6.88 | +0.49 | 35.7% | 94 | 35.7% | -0.52 | 10.68 | 9.30 | 12.05 | — |
| — | 6.55 | 6.80 | 6.67 | +0.47 | 35.7% | 95 | 35.7% | -0.54 | 11.07 | 10.85 | 11.30 | — |
| — | 5.50 | 6.65 | 6.08 | +0.46 | 35.6% | 96 | 35.6% | -0.56 | 11.88 | 11.25 | 12.50 | — |
| — | 4.85 | 6.75 | 5.80 | +0.42 | 35.5% | 98 | 35.5% | -0.59 | 13.38 | 12.55 | 14.20 | — |
| — | 4.00 | 5.95 | 4.97 | +0.39 | 35.4% | 100 | 35.4% | -0.63 | 14.47 | 13.90 | 15.05 | — |
| — | 3.00 | 4.75 | 3.88 | +0.34 | 35.3% | 103 | 35.3% | -0.68 | 16.68 | 15.65 | 17.70 | — |
| — | 2.80 | 3.95 | 3.38 | +0.31 | 35.3% | 105 | 35.3% | -0.71 | 17.75 | 16.65 | 18.85 | — |
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.