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 | |
| — | 14.60 | 14.90 | 14.75 | +0.98 | 13.1% | 75 | 13.1% | -0.02 | 0.07 | 0.05 | 0.08 | — |
| — | 8.40 | 10.05 | 9.22 | +0.96 | 10.6% | 80 | 10.6% | -0.05 | 0.12 | 0.10 | 0.14 | — |
| — | 8.80 | 9.05 | 8.93 | +0.95 | 10.1% | 81 | 10.1% | -0.06 | 0.14 | 0.13 | 0.16 | — |
| — | 7.85 | 8.10 | 7.97 | +0.93 | 9.7% | 82 | 9.7% | -0.07 | 0.17 | 0.16 | 0.19 | — |
| — | 6.90 | 7.15 | 7.03 | +0.91 | 9.2% | 83 | 9.2% | -0.10 | 0.23 | 0.22 | 0.25 | — |
| — | 6.00 | 6.25 | 6.12 | +0.88 | 8.9% | 84 | 8.9% | -0.12 | 0.31 | 0.29 | 0.33 | — |
| — | 5.10 | 5.40 | 5.25 | +0.85 | 8.6% | 85 | 8.6% | -0.16 | 0.42 | 0.40 | 0.44 | — |
| — | 4.30 | 4.55 | 4.42 | +0.80 | 8.3% | 86 | 8.3% | -0.21 | 0.58 | 0.56 | 0.61 | — |
| — | 3.60 | 3.75 | 3.67 | +0.74 | 8.0% | 87 | 8.0% | -0.27 | 0.80 | 0.77 | 0.83 | — |
| — | 2.90 | 2.98 | 2.94 | +0.67 | 7.8% | 88 | 7.8% | -0.35 | 1.08 | 1.05 | 1.11 | — |
| — | 2.25 | 2.33 | 2.29 | +0.59 | 7.6% | 89 | 7.6% | -0.44 | 1.44 | 1.41 | 1.47 | — |
| — | 1.70 | 1.77 | 1.74 | +0.50 | 7.6% | 90 | 7.6% | -0.54 | 1.91 | 1.87 | 1.95 | — |
| — | 1.26 | 1.33 | 1.29 | +0.42 | 7.5% | 91 | 7.5% | -0.64 | 2.50 | 2.45 | 2.55 | — |
| — | 0.93 | 0.98 | 0.95 | +0.33 | 7.5% | 92 | 7.5% | -0.72 | 3.20 | 3.15 | 3.25 | — |
| — | 0.67 | 0.71 | 0.69 | +0.26 | 7.6% | 93 | 7.6% | -0.80 | 3.98 | 3.85 | 4.10 | — |
| — | 0.47 | 0.52 | 0.49 | +0.20 | 7.7% | 94 | 7.7% | -0.86 | 5.42 | 4.70 | 6.15 | — |
| — | 0.24 | 0.27 | 0.26 | +0.12 | 8.1% | 96 | 8.1% | -0.93 | 6.65 | 6.55 | 6.75 | — |
| — | 0.14 | 0.17 | 0.15 | +0.07 | 8.6% | 98 | 8.6% | -0.97 | 8.57 | 8.45 | 8.70 | — |
| — | 0.09 | 0.12 | 0.10 | +0.04 | 9.2% | 100 | 9.2% | -0.98 | 10.57 | 9.45 | 11.70 | — |
| — | 0.05 | 0.08 | 0.07 | +0.02 | 10.2% | 103 | 10.2% | -1.00 | 13.57 | 11.45 | 15.70 | 0 |
| 0 | 0.03 | 0.06 | 0.04 | +0.02 | 11.2% | 106 | 11.2% | -1.00 | 15.55 | 14.45 | 16.65 | — |
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.