Spot 89.78
· 248 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 01:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 16.40 | 16.95 | 16.68 | +0.85 | 72.0% | 75 | 72.0% | -0.15 | 1.52 | 1.45 | 1.60 | — |
| — | 12.55 | 13.05 | 12.80 | +0.76 | 70.0% | 80 | 70.0% | -0.24 | 2.66 | 2.57 | 2.75 | — |
| — | 9.25 | 9.75 | 9.50 | +0.66 | 68.7% | 85 | 68.7% | -0.34 | 4.30 | 4.20 | 4.40 | — |
| — | 8.10 | 8.55 | 8.32 | +0.61 | 68.3% | 87 | 68.3% | -0.39 | 5.15 | 5.00 | 5.30 | — |
| — | 7.55 | 8.10 | 7.83 | +0.59 | 68.2% | 88 | 68.2% | -0.41 | 5.67 | 5.45 | 5.90 | — |
| — | 7.05 | 7.55 | 7.30 | +0.56 | 68.1% | 89 | 68.1% | -0.44 | 6.15 | 5.95 | 6.35 | — |
| — | 6.65 | 6.95 | 6.80 | +0.54 | 67.9% | 90 | 67.9% | -0.46 | 6.67 | 6.50 | 6.85 | 1,076 |
| 8 | 6.10 | 6.65 | 6.38 | +0.52 | 67.9% | 91 | 67.9% | -0.48 | 7.22 | 7.00 | 7.45 | — |
| 32 | 5.65 | 6.20 | 5.92 | +0.49 | 67.8% | 92 | 67.8% | -0.51 | 7.72 | 7.45 | 8.00 | — |
| — | 5.25 | 5.80 | 5.53 | +0.47 | 67.7% | 93 | — | — | 8.30 | 8.00 | 8.60 | — |
| 26 | 5.00 | 5.40 | 5.20 | — | — | 94 | — | — | 8.95 | 8.65 | 9.25 | 41 |
| 520 | 4.60 | 4.90 | 4.75 | — | — | 95 | 67.7% | -0.58 | 9.57 | 9.40 | 9.75 | — |
| — | 4.30 | 4.60 | 4.45 | +0.40 | 67.7% | 96 | 67.7% | -0.60 | 10.18 | 9.90 | 10.45 | — |
| — | 4.00 | 4.25 | 4.12 | +0.38 | 67.7% | 97 | 67.7% | -0.62 | 10.90 | 10.60 | 11.20 | — |
| — | 3.70 | 3.95 | 3.83 | +0.36 | 67.7% | 98 | 67.7% | -0.64 | 11.60 | 11.30 | 11.90 | — |
| — | 3.40 | 3.65 | 3.52 | +0.34 | 67.8% | 99 | 67.8% | -0.66 | 12.32 | 12.05 | 12.60 | — |
| — | 3.15 | 3.40 | 3.27 | +0.32 | 67.8% | 100 | 67.8% | -0.68 | 13.25 | 12.85 | 13.65 | — |
| — | 2.87 | 3.25 | 3.06 | +0.30 | 67.9% | 101 | 67.9% | -0.70 | 13.80 | 13.50 | 14.10 | — |
| — | 2.54 | 2.89 | 2.71 | +0.29 | 68.0% | 102 | 68.0% | -0.72 | 14.60 | 14.30 | 14.90 | — |
| — | 2.45 | 2.70 | 2.58 | +0.27 | 68.1% | 103 | 68.1% | -0.73 | 15.40 | 15.10 | 15.70 | — |
| — | 2.26 | 2.46 | 2.36 | +0.25 | 68.2% | 104 | 68.2% | -0.75 | 16.15 | 15.90 | 16.40 | — |
| — | 2.09 | 2.29 | 2.19 | +0.24 | 68.3% | 105 | 68.3% | -0.77 | 17.05 | 16.90 | 17.20 | — |
| — | 1.77 | 2.28 | 2.02 | +0.22 | 68.5% | 106 | 68.5% | -0.78 | 17.85 | 17.55 | 18.15 | — |
| — | 1.75 | 1.99 | 1.87 | +0.21 | 68.6% | 107 | 68.6% | -0.80 | 18.68 | 18.40 | 18.95 | — |
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.