Spot 89.42
· 310 contratti su 5 scadenze
· fonte ibkr
· catturata 12/10 23:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.55 | 16.75 | 14.65 | +0.99 | 12.8% | 75 | 12.8% | -0.02 | 0.06 | 0.04 | 0.07 | — |
| — | 9.65 | 11.80 | 10.72 | +0.96 | 10.3% | 80 | 10.3% | -0.05 | 0.10 | 0.09 | 0.12 | — |
| — | 8.70 | 10.75 | 9.72 | +0.95 | 9.9% | 81 | 9.9% | -0.06 | 0.12 | 0.11 | 0.14 | — |
| — | 7.75 | 8.10 | 7.92 | +0.93 | 9.5% | 82 | 9.5% | -0.07 | 0.17 | 0.15 | 0.18 | — |
| — | 6.80 | 7.25 | 7.03 | +0.91 | 9.1% | 83 | 9.1% | -0.10 | 0.21 | 0.20 | 0.23 | — |
| — | 5.90 | 6.35 | 6.12 | +0.88 | 8.7% | 84 | 8.7% | -0.13 | 0.29 | 0.27 | 0.31 | — |
| — | 5.05 | 6.10 | 5.58 | +0.84 | 8.4% | 85 | 8.4% | -0.17 | 0.40 | 0.38 | 0.42 | — |
| — | 4.20 | 4.45 | 4.33 | +0.80 | 8.1% | 86 | 8.1% | -0.22 | 0.56 | 0.53 | 0.58 | — |
| — | 3.50 | 3.60 | 3.55 | +0.74 | 7.9% | 87 | 7.9% | -0.28 | 0.77 | 0.74 | 0.80 | — |
| — | 2.79 | 2.88 | 2.83 | +0.66 | 7.6% | 88 | 7.6% | -0.36 | 1.05 | 1.02 | 1.08 | — |
| — | 2.14 | 2.23 | 2.19 | +0.58 | 7.5% | 89 | 7.5% | -0.45 | 1.42 | 1.38 | 1.45 | — |
| — | 1.60 | 1.68 | 1.64 | +0.49 | 7.4% | 90 | 7.4% | -0.55 | 1.90 | 1.85 | 1.94 | — |
| — | 1.18 | 1.24 | 1.21 | +0.40 | 7.4% | 91 | 7.4% | -0.65 | 2.50 | 2.46 | 2.55 | — |
| — | 0.86 | 0.91 | 0.89 | +0.32 | 7.5% | 92 | 7.5% | -0.74 | 3.23 | 3.15 | 3.30 | — |
| — | 0.61 | 0.66 | 0.64 | — | — | 93 | — | — | 4.90 | 3.75 | 6.05 | — |
| — | 0.43 | 0.47 | 0.45 | +0.19 | 7.7% | 94 | 7.7% | -0.87 | 5.33 | 4.70 | 5.95 | — |
| — | 0.22 | 0.25 | 0.23 | +0.11 | 8.1% | 96 | 8.1% | -0.94 | 6.62 | 6.45 | 6.80 | — |
| — | 0.13 | 0.16 | 0.14 | +0.06 | 8.7% | 98 | 8.7% | -0.97 | 7.97 | 7.20 | 8.75 | — |
| — | 0.08 | 0.11 | 0.10 | +0.04 | 9.3% | 100 | 9.3% | -0.99 | 10.70 | 8.60 | 12.80 | — |
| — | 0.05 | 0.07 | 0.06 | +0.02 | 10.3% | 103 | 10.3% | -1.00 | 13.70 | 11.60 | 15.80 | — |
| — | 0.03 | 0.06 | 0.04 | +0.01 | 11.3% | 106 | 11.3% | -1.00 | 16.68 | 14.60 | 18.75 | — |
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.