Spot 89.30
· 310 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 02:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 0 | 14.50 | 14.80 | 14.65 | +0.98 | 13.2% | 75 | 13.2% | -0.02 | 0.07 | 0.06 | 0.09 | — |
| — | 9.65 | 9.95 | 9.80 | +0.95 | 10.7% | 80 | 10.7% | -0.05 | 0.14 | 0.13 | 0.16 | — |
| — | 8.70 | 9.20 | 8.95 | +0.94 | 10.2% | 81 | 10.2% | -0.07 | 0.18 | 0.16 | 0.20 | — |
| — | 7.75 | 8.05 | 7.90 | +0.92 | 9.8% | 82 | 9.8% | -0.08 | 0.22 | 0.20 | 0.24 | — |
| — | 6.85 | 7.30 | 7.08 | +0.90 | 9.4% | 83 | 9.4% | -0.11 | 0.28 | 0.26 | 0.31 | — |
| — | 5.95 | 6.20 | 6.08 | +0.87 | 9.0% | 84 | 9.0% | -0.14 | 0.38 | 0.35 | 0.40 | — |
| — | 5.10 | 5.35 | 5.22 | +0.84 | 8.7% | 85 | 8.7% | -0.18 | 0.49 | 0.47 | 0.52 | — |
| — | 4.25 | 4.50 | 4.38 | +0.79 | 8.4% | 86 | 8.4% | -0.23 | 0.67 | 0.64 | 0.70 | — |
| — | 3.55 | 3.70 | 3.62 | +0.73 | 8.1% | 87 | 8.1% | -0.29 | 0.89 | 0.86 | 0.92 | — |
| — | 2.87 | 2.95 | 2.91 | +0.66 | 7.9% | 88 | 7.9% | -0.36 | 1.17 | 1.13 | 1.21 | — |
| — | 2.22 | 2.30 | 2.26 | +0.58 | 7.7% | 89 | 7.7% | -0.45 | 1.53 | 1.49 | 1.58 | — |
| — | 1.67 | 1.75 | 1.71 | +0.50 | 7.6% | 90 | 7.6% | -0.54 | 2.01 | 1.96 | 2.06 | — |
| — | 1.25 | 1.32 | 1.28 | +0.41 | 7.6% | 91 | 7.6% | -0.64 | 2.62 | 2.57 | 2.67 | — |
| — | 0.93 | 1.00 | 0.96 | +0.33 | 7.7% | 92 | 7.7% | -0.72 | 3.33 | 3.25 | 3.40 | — |
| — | 0.69 | 0.74 | 0.71 | +0.26 | 7.8% | 93 | 7.8% | -0.79 | 4.05 | 3.85 | 4.25 | — |
| — | 0.50 | 0.55 | 0.53 | +0.20 | 7.9% | 94 | 7.9% | -0.85 | 4.90 | 4.70 | 5.10 | — |
| — | 0.27 | 0.31 | 0.29 | +0.12 | 8.3% | 96 | 8.3% | -0.92 | 6.80 | 6.30 | 7.30 | — |
| — | 0.16 | 0.20 | 0.18 | +0.08 | 8.8% | 98 | 8.8% | -0.98 | 8.40 | 6.95 | 9.85 | — |
| — | 0.10 | 0.14 | 0.12 | +0.05 | 9.4% | 100 | 9.4% | -1.00 | 10.60 | 9.25 | 11.95 | — |
| — | 0.06 | 0.09 | 0.07 | +0.03 | 10.3% | 103 | 10.3% | -1.00 | 13.55 | 12.50 | 14.60 | — |
| — | 0.03 | 0.07 | 0.05 | +0.02 | 11.2% | 106 | 11.2% | -1.00 | 16.88 | 15.50 | 18.25 | — |
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.