Spot 89.11
· 308 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 01:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.25 | 14.65 | 14.45 | +1.00 | 15.1% | 75 | 15.1% | -0.01 | 0.03 | 0.02 | 0.04 | — |
| — | 9.30 | 9.70 | 9.50 | +0.98 | 11.1% | 80 | 11.1% | -0.03 | 0.07 | 0.05 | 0.08 | — |
| — | 8.30 | 8.55 | 8.43 | +0.98 | 10.5% | 81 | 10.5% | -0.04 | 0.08 | 0.07 | 0.09 | — |
| — | 7.30 | 7.60 | 7.45 | — | — | 82 | 9.9% | -0.05 | 0.10 | 0.09 | 0.11 | — |
| — | 6.35 | 6.75 | 6.55 | +0.95 | 9.4% | 83 | — | — | 0.14 | 0.12 | 0.15 | — |
| — | 5.40 | 5.65 | 5.53 | +0.92 | 9.0% | 84 | 9.0% | -0.10 | 0.20 | 0.18 | 0.21 | — |
| — | 4.50 | 4.90 | 4.70 | +0.88 | 8.7% | 85 | 8.7% | -0.14 | 0.29 | 0.27 | 0.31 | — |
| — | 3.65 | 3.85 | 3.75 | +0.82 | 8.4% | 86 | 8.4% | -0.20 | 0.43 | 0.42 | 0.45 | — |
| — | 2.94 | 3.05 | 3.00 | +0.74 | 8.2% | 87 | 8.2% | -0.28 | 0.65 | 0.62 | 0.67 | — |
| — | 2.23 | 2.29 | 2.26 | +0.65 | 8.0% | 88 | 8.0% | -0.37 | 0.94 | 0.91 | 0.96 | — |
| — | 1.60 | 1.66 | 1.63 | — | — | 89 | — | — | 1.34 | 1.31 | 1.37 | — |
| — | 1.11 | 1.16 | 1.14 | +0.44 | 7.8% | 90 | — | — | 1.87 | 1.84 | 1.90 | — |
| — | 0.74 | 0.79 | 0.77 | — | — | 91 | 7.8% | -0.70 | 2.54 | 2.51 | 2.58 | — |
| — | 0.48 | 0.52 | 0.50 | +0.24 | 7.8% | 92 | 7.8% | -0.79 | 2.88 | 2.37 | 3.40 | — |
| — | 0.31 | 0.34 | 0.33 | +0.17 | 8.0% | 93 | 8.0% | -0.86 | 4.12 | 4.00 | 4.25 | — |
| — | 0.20 | 0.23 | 0.21 | — | — | 94 | — | — | 4.50 | 3.80 | 5.20 | — |
| — | 0.09 | 0.12 | 0.10 | +0.06 | 9.0% | 96 | 9.0% | -0.95 | 6.95 | 6.85 | 7.05 | — |
| — | 0.05 | 0.07 | 0.06 | +0.04 | 9.8% | 98 | 9.8% | -0.97 | 8.38 | 7.70 | 9.05 | — |
| — | 0.03 | 0.05 | 0.04 | — | — | 100 | — | — | 11.00 | 9.80 | 12.20 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 12.3% | 103 | 12.3% | -0.99 | 13.93 | 11.85 | 16.00 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 13.7% | 106 | — | — | 16.90 | 16.60 | 17.20 | — |
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.