Spot 89.27
· 310 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 23:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.05 | 14.50 | 14.28 | +0.98 | 13.2% | 75 | 13.2% | -0.02 | 0.10 | 0.07 | 0.12 | — |
| — | 9.20 | 9.70 | 9.45 | +0.95 | 10.6% | 80 | 10.6% | -0.05 | 0.18 | 0.15 | 0.21 | — |
| — | — | — | — | — | — | 81 | — | — | — | — | — | — |
| — | 7.30 | 8.00 | 7.65 | +0.92 | 9.7% | 82 | 9.7% | -0.09 | 0.27 | 0.24 | 0.30 | — |
| — | 6.40 | 6.90 | 6.65 | +0.90 | 9.3% | 83 | 9.3% | -0.11 | 0.33 | 0.30 | 0.36 | — |
| — | 5.50 | 6.00 | 5.75 | +0.87 | 8.9% | 84 | 8.9% | -0.14 | 0.43 | 0.40 | 0.46 | — |
| — | 4.65 | 5.10 | 4.88 | +0.83 | 8.6% | 85 | 8.6% | -0.18 | 0.56 | 0.53 | 0.60 | — |
| — | 4.00 | 4.15 | 4.08 | +0.78 | 8.2% | 86 | 8.2% | -0.23 | 0.74 | 0.71 | 0.78 | — |
| — | 3.25 | 3.40 | 3.33 | +0.72 | 8.0% | 87 | 8.0% | -0.30 | 0.98 | 0.94 | 1.03 | — |
| — | 2.54 | 2.67 | 2.60 | +0.65 | 7.8% | 88 | 7.8% | -0.37 | 1.28 | 1.23 | 1.34 | — |
| — | 1.93 | 2.04 | 1.99 | +0.57 | 7.6% | 89 | 7.6% | -0.46 | 1.68 | 1.62 | 1.74 | — |
| — | 1.42 | 1.53 | 1.48 | +0.49 | 7.5% | 90 | 7.5% | -0.56 | 2.21 | 2.14 | 2.27 | — |
| — | 1.03 | 1.13 | 1.08 | +0.40 | 7.4% | 91 | 7.4% | -0.65 | 2.86 | 2.79 | 2.93 | — |
| — | 0.74 | 0.82 | 0.78 | +0.32 | 7.4% | 92 | 7.4% | -0.74 | 3.60 | 3.50 | 3.70 | — |
| — | 0.53 | 0.60 | 0.56 | +0.25 | 7.5% | 93 | 7.5% | -0.81 | 4.40 | 4.20 | 4.60 | — |
| — | 0.37 | 0.44 | 0.41 | +0.19 | 7.6% | 94 | 7.6% | -0.87 | 5.28 | 5.05 | 5.50 | — |
| — | 0.19 | 0.25 | 0.22 | +0.11 | 7.9% | 96 | 7.9% | -0.95 | 7.12 | 5.10 | 9.15 | — |
| — | 0.11 | 0.17 | 0.14 | +0.06 | 8.4% | 98 | 8.4% | -1.00 | 9.68 | 7.85 | 11.50 | — |
| — | 0.07 | 0.12 | 0.10 | +0.03 | 9.0% | 100 | 9.0% | -1.00 | 11.25 | 9.00 | 13.50 | — |
| — | 0.04 | 0.08 | 0.06 | +0.02 | 9.8% | 103 | 9.8% | -1.00 | 14.25 | 12.00 | 16.50 | — |
| — | 0.02 | 0.07 | 0.04 | +0.01 | 10.8% | 106 | 10.8% | -1.00 | 17.48 | 15.45 | 19.50 | — |
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.