Spot 89.45
· 310 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 01:58 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.60 | 15.80 | 14.20 | +1.00 | 15.4% | 75 | 15.4% | -0.01 | 0.03 | 0.02 | 0.04 | — |
| — | 8.80 | 10.65 | 9.72 | — | — | 80 | — | — | 0.06 | 0.04 | 0.07 | — |
| — | 7.05 | 8.85 | 7.95 | — | — | 81 | — | — | 0.07 | 0.05 | 0.08 | — |
| — | 6.30 | 7.90 | 7.10 | — | — | 82 | — | — | 0.08 | 0.07 | 0.09 | — |
| — | 6.65 | 8.25 | 7.45 | +0.96 | 9.2% | 83 | 9.2% | -0.05 | 0.10 | 0.09 | 0.12 | — |
| — | 5.70 | 5.95 | 5.83 | +0.94 | 8.8% | 84 | 8.8% | -0.08 | 0.14 | 0.13 | 0.16 | — |
| — | 4.80 | 5.00 | 4.90 | +0.90 | 8.4% | 85 | 8.4% | -0.11 | 0.21 | 0.20 | 0.23 | — |
| — | 3.90 | 4.10 | 4.00 | +0.85 | 8.1% | 86 | 8.1% | -0.17 | 0.33 | 0.31 | 0.34 | — |
| — | 3.05 | 3.30 | 3.17 | +0.78 | 7.9% | 87 | 7.9% | -0.24 | 0.50 | 0.48 | 0.52 | — |
| — | 2.42 | 2.48 | 2.45 | +0.69 | 7.8% | 88 | 7.8% | -0.34 | 0.76 | 0.74 | 0.78 | — |
| — | 1.76 | 1.82 | 1.79 | +0.58 | 7.6% | 89 | 7.6% | -0.45 | 1.13 | 1.10 | 1.16 | — |
| — | 1.23 | 1.28 | 1.25 | +0.47 | 7.5% | 90 | 7.5% | -0.56 | 1.63 | 1.60 | 1.66 | — |
| — | 0.83 | 0.88 | 0.85 | +0.36 | 7.6% | 91 | 7.6% | -0.68 | 2.27 | 2.24 | 2.30 | — |
| — | 0.55 | 0.58 | 0.56 | +0.27 | 7.7% | 92 | 7.7% | -0.77 | 3.03 | 2.96 | 3.10 | — |
| — | 0.35 | 0.38 | 0.36 | +0.19 | 7.8% | 93 | 7.8% | -0.84 | 3.85 | 3.75 | 3.95 | — |
| — | 0.22 | 0.25 | 0.23 | +0.13 | 8.1% | 94 | 8.1% | -0.89 | 4.97 | 4.65 | 5.30 | — |
| — | 0.10 | 0.12 | 0.11 | +0.07 | 8.7% | 96 | 8.7% | -0.95 | 6.65 | 6.55 | 6.75 | — |
| — | 0.05 | 0.08 | 0.07 | +0.04 | 9.6% | 98 | 9.6% | -0.97 | 9.18 | 8.45 | 9.90 | — |
| — | 0.03 | 0.05 | 0.04 | +0.02 | 11.0% | 101 | 11.0% | -0.99 | 11.45 | 11.25 | 11.65 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 12.5% | 104 | 12.5% | -1.00 | 14.45 | 14.25 | 14.65 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 13.9% | 107 | 13.9% | -1.00 | 16.55 | 15.45 | 17.65 | — |
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.