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 | |
| — | 14.90 | 15.45 | 15.18 | +0.95 | 80.2% | 75 | 80.2% | -0.05 | 0.20 | 0.19 | 0.21 | — |
| — | 13.90 | 14.50 | 14.20 | +0.95 | 78.2% | 76 | 78.2% | -0.05 | 0.23 | 0.21 | 0.26 | — |
| — | 12.95 | 13.55 | 13.25 | +0.94 | 76.3% | 77 | 76.3% | -0.06 | 0.27 | 0.26 | 0.28 | — |
| — | 12.00 | 12.60 | 12.30 | +0.92 | 74.5% | 78 | 74.5% | -0.08 | 0.34 | 0.32 | 0.35 | — |
| — | 11.10 | 11.70 | 11.40 | +0.91 | 72.8% | 79 | 72.8% | -0.09 | 0.40 | 0.38 | 0.42 | — |
| — | 10.15 | 10.80 | 10.47 | +0.89 | 71.3% | 80 | 71.3% | -0.11 | 0.49 | 0.48 | 0.51 | — |
| — | 9.30 | 9.90 | 9.60 | +0.87 | 69.9% | 81 | 69.9% | -0.13 | 0.59 | 0.57 | 0.62 | — |
| — | 8.40 | 9.00 | 8.70 | +0.85 | 68.6% | 82 | 68.6% | -0.15 | 0.72 | 0.69 | 0.76 | — |
| — | 7.55 | 8.15 | 7.85 | +0.81 | 67.6% | 83 | 67.6% | -0.19 | 0.89 | 0.85 | 0.92 | — |
| — | 6.75 | 7.30 | 7.03 | +0.79 | 66.6% | 84 | 66.6% | -0.21 | 1.09 | 1.05 | 1.13 | — |
| — | 6.10 | 6.45 | 6.28 | +0.74 | 65.9% | 85 | 65.9% | -0.26 | 1.32 | 1.31 | 1.34 | — |
| — | 5.40 | 5.60 | 5.50 | +0.70 | 65.3% | 86 | 65.3% | -0.30 | 1.62 | 1.58 | 1.67 | — |
| — | 4.70 | 5.05 | 4.88 | +0.67 | 64.8% | 87 | 64.8% | -0.33 | 1.95 | 1.90 | 1.99 | — |
| — | 4.10 | 4.30 | 4.20 | +0.61 | 64.4% | 88 | 64.4% | -0.39 | 2.31 | 2.26 | 2.35 | — |
| — | 3.55 | 3.75 | 3.65 | +0.56 | 64.1% | 89 | 64.1% | -0.44 | 2.79 | 2.72 | 2.86 | — |
| — | 3.05 | 3.15 | 3.10 | +0.51 | 63.8% | 90 | 63.8% | -0.49 | 3.17 | 3.10 | 3.25 | — |
| — | 2.60 | 2.69 | 2.65 | +0.46 | 63.6% | 91 | 63.6% | -0.54 | 3.75 | 3.65 | 3.85 | — |
| — | 2.19 | 2.30 | 2.25 | +0.41 | 63.4% | 92 | 63.4% | -0.59 | 4.30 | 4.20 | 4.40 | — |
| — | 1.84 | 1.87 | 1.85 | +0.36 | 63.2% | 93 | 63.2% | -0.64 | 4.92 | 4.75 | 5.10 | — |
| — | 1.52 | 1.57 | 1.54 | +0.33 | 63.1% | 94 | 63.1% | -0.67 | 5.62 | 5.45 | 5.80 | — |
| — | 1.26 | 1.30 | 1.28 | +0.28 | 63.2% | 95 | 63.2% | -0.73 | 6.38 | 6.25 | 6.50 | — |
| — | 1.04 | 1.11 | 1.07 | +0.24 | 63.3% | 96 | 63.3% | -0.77 | 7.17 | 7.05 | 7.30 | — |
| — | 0.84 | 0.92 | 0.88 | +0.20 | 63.5% | 97 | 63.5% | -0.80 | 7.92 | 7.75 | 8.10 | — |
| — | 0.69 | 0.75 | 0.72 | +0.18 | 63.8% | 98 | 63.8% | -0.82 | 8.78 | 8.60 | 8.95 | — |
| — | 0.56 | 0.58 | 0.57 | +0.15 | 64.3% | 99 | 64.3% | -0.85 | 9.62 | 9.40 | 9.85 | — |
| — | 0.46 | 0.49 | 0.47 | +0.13 | 64.8% | 100 | 64.8% | -0.88 | 10.55 | 10.30 | 10.80 | — |
| — | 0.38 | 0.41 | 0.40 | +0.11 | 65.3% | 101 | 65.3% | -0.90 | 11.40 | 11.05 | 11.75 | — |
| — | 0.28 | 0.33 | 0.30 | +0.09 | 66.0% | 102 | 66.0% | -0.91 | 12.35 | 12.10 | 12.60 | — |
| — | 0.25 | 0.28 | 0.27 | +0.08 | 66.7% | 103 | 66.7% | -0.93 | 13.30 | 12.95 | 13.65 | — |
| — | 0.21 | 0.24 | 0.23 | +0.06 | 67.5% | 104 | 67.5% | -0.94 | 14.25 | 13.90 | 14.60 | — |
| — | 0.17 | 0.19 | 0.18 | +0.05 | 68.3% | 105 | 68.3% | -0.95 | 15.25 | 15.00 | 15.50 | — |
| — | 0.14 | 0.18 | 0.16 | +0.05 | 69.2% | 106 | 69.2% | -0.96 | 16.30 | 15.85 | 16.75 | — |
| — | 0.12 | 0.14 | 0.13 | +0.04 | 70.2% | 107 | 70.2% | -0.97 | 17.25 | 17.00 | 17.50 | — |
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.